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 (%)
Jul 29, 2016 0.0560 0.0560 0.0500 0.0545 694,365 -0.00(-2.68%)
Jul 28, 2016 0.0580 0.0580 0.0503 0.0560 270,307 -0.00(-6.67%)
Jul 27, 2016 0.0650 0.0650 0.0550 0.0600 301,200 +0.00(+0.00%)
Jul 26, 2016 0.0680 0.0680 0.0500 0.0600 1,154,471 -0.00(-3.23%)
Jul 25, 2016 0.0690 0.0690 0.0530 0.0620 506,084 -0.01(-10.14%)
Jul 22, 2016 0.0640 0.0690 0.0620 0.0690 473,335 +0.01(+7.81%)
Jul 21, 2016 0.0675 0.0700 0.0551 0.0640 2,801,748 -0.01(-9.86%)
Jul 20, 2016 0.0675 0.0740 0.0655 0.0710 577,059 -0.00(-5.33%)
Jul 19, 2016 0.0770 0.0810 0.0660 0.0750 1,220,226 -0.00(-2.60%)
Jul 18, 2016 0.0740 0.0770 0.0651 0.0770 485,300 +0.00(+2.39%)
Jul 15, 2016 0.0641 0.0900 0.0620 0.0752 2,293,910 +0.01(+17.32%)
Jul 14, 2016 0.0615 0.0641 0.0485 0.0641 1,041,591 +0.00(+3.39%)
Jul 13, 2016 0.0500 0.0620 0.0490 0.0620 706,800 +0.01(+24.00%)
Jul 12, 2016 0.0590 0.0625 0.0450 0.0500 660,381 -0.01(-15.25%)
Jul 11, 2016 0.0640 0.0670 0.0570 0.0590 254,315 -0.01(-7.81%)
Jul 08, 2016 0.0689 0.0570 0.0640 394,104 -0.00(-7.11%)
Jul 07, 2016 0.0700 0.0700 0.0604 0.0689 458,084 -0.01(-12.78%)
Jul 05, 2016 0.0790 0.0790 0.0779 0.0790 88,400 -0.00(-0.25%)
Jul 01, 2016 0.0792 0.0792 0.0792 0 -0.00(-5.71%)
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%)
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.