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 )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 14, 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 (%)
Jun 30, 2016 0.0844 0.0850 0.0810 0.0840 387,341 -0.00(-1.18%)
Jun 29, 2016 0.0890 0.0900 0.0825 0.0850 140,710 -0.00(-5.56%)
Jun 28, 2016 0.0830 0.0900 0.0824 0.0900 269,045 -0.01(-5.26%)
Jun 27, 2016 0.0800 0.0950 0.0800 0.0950 287,794 +0.01(+18.75%)
Jun 24, 2016 0.0770 0.0830 0.0760 0.0800 1,314,330 +0.00(+0.00%)
Jun 23, 2016 0.0850 0.0900 0.0770 0.0800 665,255 -0.01(-11.11%)
Jun 22, 2016 0.0938 0.0946 0.0887 0.0900 746,378 -0.00(-4.76%)
Jun 21, 2016 0.1165 0.1190 0.0810 0.0945 523,924 -0.02(-18.53%)
Jun 20, 2016 0.1243 0.1264 0.1160 0.1160 597,821 +0.00(+0.96%)
Jun 17, 2016 0.1050 0.1149 0.0990 0.1149 678,027 +0.01(+9.43%)
Jun 16, 2016 0.1150 0.1150 0.1000 0.1050 356,850 -0.01(-9.56%)
Jun 15, 2016 0.1250 0.1250 0.1100 0.1161 389,421 -0.01(-6.37%)
Jun 14, 2016 0.1205 0.1240 0.1161 0.1240 366,250 -0.00(-3.05%)
Jun 13, 2016 0.1450 0.1475 0.1200 0.1279 79,951 -0.02(-15.69%)
Jun 10, 2016 0.1562 0.1600 0.1410 0.1517 44,660 -0.01(-5.19%)
Jun 09, 2016 0.1600 0.1600 0.1410 0.1600 54,961 -0.01(-5.33%)
Jun 08, 2016 0.1620 0.1690 0.1620 0.1690 91,890 +0.00(+0.00%)
Jun 07, 2016 0.1400 0.1690 0.1400 0.1690 489,668 +0.04(+30.00%)
Jun 06, 2016 0.1475 0.1750 0.1204 0.1300 693,598 -0.04(-21.97%)
Jun 03, 2016 0.1950 0.1950 0.1450 0.1666 207,466 -0.03(-14.56%)
Jun 02, 2016 0.1700 0.1950 0.1700 0.1950 24,907 +0.02(+14.71%)
Jun 01, 2016 0.1800 0.1800 0.1700 0.1700 2,340 -0.01(-5.56%)
May 31, 2016 0.1500 0.1800 0.1500 0.1800 120,272 +0.01(+9.09%)
May 27, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.06%)
May 26, 2016 0.1501 0.1649 0.1400 0.1649 58,148 +0.01(+8.70%)
May 25, 2016 0.1650 0.1650 0.1400 0.1517 73,465 -0.01(-8.06%)
May 24, 2016 0.1680 0.1690 0.1500 0.1650 25,500 -0.00(-1.79%)
May 20, 2016 0.1680 0.1680 0.1680 0 -0.00(-1.18%)
May 19, 2016 0.1600 0.1700 0.1600 0.1700 16,500 +0.01(+6.25%)
May 18, 2016 0.1620 0.1690 0.1577 0.1600 41,150 -0.00(-1.23%)
May 17, 2016 0.1620 0.1620 0.1620 0.1620 1,111 -0.03(-16.06%)
May 16, 2016 0.1700 0.1950 0.1650 0.1930 92,400 +0.03(+20.62%)
May 13, 2016 0.1959 0.1959 0.1600 0.1600 68,058 -0.02(-11.55%)
May 12, 2016 0.1950 0.1950 0.1700 0.1809 100,641 +0.03(+16.71%)
May 11, 2016 0.1949 0.1970 0.1250 0.1550 224,364 -0.03(-17.02%)
May 10, 2016 0.1970 0.1970 0.1700 0.1868 325,768 -0.01(-4.21%)
May 09, 2016 0.1750 0.1950 0.1750 0.1950 60,803 +0.02(+11.43%)
May 06, 2016 0.1650 0.1950 0.1601 0.1750 176,323 -0.02(-10.26%)
May 05, 2016 0.1700 0.1950 0.1700 0.1950 264,500 -0.00(-2.01%)
May 04, 2016 0.2000 0.2000 0.1550 0.1990 81,525 -0.00(-0.50%)
May 03, 2016 0.1700 0.2000 0.1700 0.2000 62,500 +0.00(+0.00%)
May 02, 2016 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Apr 29, 2016 0.2100 0.2100 0.1500 0.2000 259,900 -0.03(-13.04%)
Apr 28, 2016 0.1710 0.2300 0.1700 0.2300 50,388 +0.03(+15.00%)
Apr 27, 2016 0.1701 0.2000 0.1550 0.2000 39,962 +0.00(+0.00%)
Apr 26, 2016 0.1910 0.2000 0.1800 0.2000 93,617 -0.02(-9.09%)
Apr 25, 2016 0.2200 0.2200 0.2200 0.2200 14,500 -0.03(-11.58%)
Apr 22, 2016 0.2488 0.2488 0.2488 0.2488 3,983 +0.02(+8.65%)
Apr 21, 2016 0.2799 0.2799 0.2290 0.2290 10,750 -0.05(-17.92%)
Apr 20, 2016 0.2200 0.2880 0.2000 0.2790 73,766 +0.08(+39.50%)
Apr 19, 2016 0.2290 0.2290 0.2000 0.2000 20,770 +0.00(+0.00%)
Apr 18, 2016 0.2300 0.2400 0.1900 0.2000 70,711 -0.04(-18.37%)
Apr 15, 2016 0.2450 0.2450 0.2450 0.2450 16,800 +0.00(+0.00%)
Apr 14, 2016 0.2500 0.2600 0.2253 0.2450 82,335 -0.01(-2.00%)
Apr 13, 2016 0.2700 0.2700 0.2500 0.2500 3,700 -0.01(-3.85%)
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.