Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cool Technologies Inc (OP: WARM )

0.0014 +0.0002 (+16.67%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 0.2460 0.2500 0.2310 0.2310 225,463 -0.02(-7.59%)
Apr 27, 2017 0.2400 0.2500 0.2301 0.2500 304,405 +0.01(+3.93%)
Apr 26, 2017 0.2500 0.2500 0.2250 0.2405 211,765 +0.00(+0.21%)
Apr 25, 2017 0.2400 0.2550 0.2200 0.2400 247,305 -0.02(-6.80%)
Apr 24, 2017 0.2545 0.2600 0.2300 0.2575 624,468 +0.00(+0.98%)
Apr 21, 2017 0.2400 0.2582 0.2000 0.2550 680,526 +0.01(+4.94%)
Apr 20, 2017 0.2500 0.2500 0.2100 0.2430 266,402 +0.01(+5.65%)
Apr 19, 2017 0.2300 0.2500 0.2230 0.2300 180,795 +0.01(+3.19%)
Apr 18, 2017 0.2500 0.2500 0.2100 0.2229 170,000 -0.03(-10.84%)
Apr 17, 2017 0.2648 0.2648 0.2210 0.2500 213,690 -0.01(-5.37%)
Apr 13, 2017 0.2373 0.2642 0.2126 0.2642 171,508 +0.03(+11.38%)
Apr 12, 2017 0.2000 0.2373 0.1950 0.2372 602,029 +0.05(+24.84%)
Apr 11, 2017 0.2122 0.2122 0.1850 0.1900 490,127 -0.03(-13.40%)
Apr 10, 2017 0.2000 0.2450 0.1713 0.2194 546,932 +0.02(+12.74%)
Apr 07, 2017 0.1901 0.2000 0.1750 0.1946 201,910 +0.01(+5.93%)
Apr 06, 2017 0.1890 0.2150 0.1800 0.1837 978,377 +0.00(+2.06%)
Apr 05, 2017 0.1545 0.1900 0.1545 0.1800 635,087 +0.03(+20.81%)
Apr 04, 2017 0.1490 0.1500 0.1460 0.1490 34,593 +0.00(+0.00%)
Apr 03, 2017 0.1450 0.1500 0.1436 0.1490 70,735 +0.00(+2.76%)
Mar 31, 2017 0.1474 0.1474 0.1447 0.1450 43,650 -0.00(-1.69%)
Mar 30, 2017 0.1450 0.1478 0.1400 0.1475 114,690 +0.00(+1.72%)
Mar 29, 2017 0.1299 0.1497 0.1299 0.1450 626,861 +0.02(+13.73%)
Mar 28, 2017 0.1201 0.1300 0.1201 0.1275 32,065 +0.01(+6.07%)
Mar 27, 2017 0.1360 0.1360 0.1201 0.1202 49,286 -0.02(-14.14%)
Mar 24, 2017 0.1200 0.1400 0.1200 0.1400 1,228,372 +0.02(+16.67%)
Mar 23, 2017 0.1176 0.1300 0.1175 0.1200 478,052 -0.00(-3.69%)
Mar 22, 2017 0.1100 0.1250 0.1100 0.1246 363,325 +0.01(+13.27%)
Mar 21, 2017 0.1010 0.1100 0.1000 0.1100 863,704 +0.01(+8.91%)
Mar 20, 2017 0.0997 0.1020 0.0941 0.1010 271,029 +0.00(+4.12%)
Mar 17, 2017 0.0980 0.1000 0.0970 0.0970 212,000 -0.00(-1.02%)
Mar 16, 2017 0.0925 0.0980 0.0925 0.0980 594,219 +0.01(+5.95%)
Mar 15, 2017 0.0925 0.0925 0.0925 0.0925 113,951 -0.00(-2.63%)
Mar 14, 2017 0.0853 0.0950 0.0853 0.0950 204,389 +0.01(+5.56%)
Mar 13, 2017 0.0850 0.0900 0.0850 0.0900 239,532 +0.00(+0.00%)
Mar 10, 2017 0.0900 0.0975 0.0900 0.0900 76,277 -0.01(-7.69%)
Mar 09, 2017 0.0900 0.1000 0.0900 0.0975 33,710 -0.00(-2.50%)
Mar 08, 2017 0.0911 0.1000 0.0840 0.1000 213,800 +0.00(+0.00%)
Mar 07, 2017 0.1040 0.1040 0.1000 0.1000 37,600 +0.00(+0.00%)
Mar 06, 2017 0.1000 0.1099 0.0951 0.1000 280,633 +0.00(+0.00%)
Mar 03, 2017 0.0912 0.1000 0.0912 0.1000 73,770 +0.00(+0.00%)
Mar 02, 2017 0.1000 0.1000 0.0950 0.1000 100,000 +0.00(+0.00%)
Mar 01, 2017 0.0950 0.1050 0.0900 0.1000 106,175 +0.01(+5.26%)
Feb 28, 2017 0.0999 0.1025 0.0950 0.0950 58,900 -0.00(-4.81%)
Feb 27, 2017 0.0950 0.0998 0.0901 0.0998 68,683 -0.00(-0.10%)
Feb 24, 2017 0.0900 0.0999 0.0900 0.0999 17,350 +0.00(+0.00%)
Feb 23, 2017 0.0900 0.0999 0.0900 0.0999 500 -0.00(-3.01%)
Feb 22, 2017 0.1000 0.1030 0.0905 0.1030 17,100 +0.00(+0.00%)
Feb 21, 2017 0.1029 0.1030 0.1018 0.1030 34,600 +0.00(+0.00%)
Feb 17, 2017 0.1030 0.1030 0.1030 0 +0.00(+3.10%)
Feb 16, 2017 0.0990 0.1000 0.0990 0.0999 39,010 -0.00(-3.94%)
Feb 15, 2017 0.1050 0.1065 0.0904 0.1040 155,000 -0.01(-5.45%)
Feb 14, 2017 0.1070 0.1100 0.1070 0.1100 10,110 +0.00(+0.00%)
Feb 13, 2017 0.1095 0.1100 0.1095 0.1100 27,500 +0.00(+0.36%)
Feb 10, 2017 0.1140 0.1140 0.1040 0.1096 24,045 +0.01(+5.38%)
Feb 09, 2017 0.1150 0.1179 0.1040 0.1040 45,441 -0.01(-5.45%)
Feb 08, 2017 0.1005 0.1149 0.1005 0.1100 62,305 +0.00(+2.80%)
Feb 07, 2017 0.1298 0.1299 0.0900 0.1070 298,002 -0.01(-10.83%)
Feb 06, 2017 0.1300 0.1300 0.1101 0.1200 156,700 -0.01(-7.34%)
Feb 03, 2017 0.1299 0.1375 0.1120 0.1295 214,722 +0.00(+0.31%)
Feb 02, 2017 0.1200 0.1292 0.1197 0.1291 429,703 +0.01(+4.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.