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 (%)
Jul 31, 2017 0.0612 0.0612 0.0598 0.0600 175,541 +0.00(+0.00%)
Jul 28, 2017 0.0587 0.0612 0.0580 0.0600 330,282 +0.00(+0.33%)
Jul 27, 2017 0.0619 0.0670 0.0586 0.0598 418,149 -0.00(-3.08%)
Jul 26, 2017 0.0648 0.0648 0.0600 0.0617 133,725 -0.00(-5.08%)
Jul 25, 2017 0.0700 0.0700 0.0631 0.0650 313,910 +0.00(+0.78%)
Jul 24, 2017 0.0643 0.0645 0.0638 0.0645 13,305 -0.01(-7.19%)
Jul 21, 2017 0.0695 0.0695 0.0695 0.0695 10,000 +0.01(+11.20%)
Jul 20, 2017 0.0660 0.0660 0.0618 0.0625 118,893 -0.01(-7.41%)
Jul 19, 2017 0.0627 0.0675 0.0627 0.0675 119,351 +0.00(+2.12%)
Jul 18, 2017 0.0661 0.0661 0.0661 0.0661 16,905 -0.00(-5.16%)
Jul 17, 2017 0.0650 0.0697 0.0622 0.0697 48,000 -0.00(-0.14%)
Jul 14, 2017 0.0652 0.0699 0.0606 0.0698 30,675 -0.00(-0.14%)
Jul 13, 2017 0.0679 0.0700 0.0550 0.0699 455,219 +0.00(+4.33%)
Jul 12, 2017 0.0670 0.0670 0.0670 0.0670 150,010 +0.00(+7.20%)
Jul 11, 2017 0.0650 0.0650 0.0625 0.0625 451,811 -0.00(-3.85%)
Jul 10, 2017 0.0625 0.0652 0.0625 0.0650 85,375 +0.00(+2.77%)
Jul 07, 2017 0.0625 0.0680 0.0625 0.0633 213,895 -0.00(-1.17%)
Jul 06, 2017 0.0669 0.0670 0.0640 0.0640 221,887 -0.00(-1.54%)
Jul 05, 2017 0.0650 0.0680 0.0600 0.0650 228,285 +0.00(+0.36%)
Jul 03, 2017 0.0692 0.0693 0.0601 0.0648 297,400 -0.00(-6.00%)
Jun 30, 2017 0.0633 0.0700 0.0633 0.0689 494,952 +0.00(+3.61%)
Jun 29, 2017 0.0739 0.0739 0.0587 0.0665 392,059 -0.00(-5.00%)
Jun 28, 2017 0.0775 0.0775 0.0660 0.0700 1,010,980 -0.01(-9.68%)
Jun 27, 2017 0.0705 0.0828 0.0700 0.0775 628,619 -0.01(-6.63%)
Jun 26, 2017 0.0786 0.0868 0.0786 0.0830 116,309 -0.00(-4.38%)
Jun 23, 2017 0.0800 0.0869 0.0800 0.0868 133,000 +0.00(+4.58%)
Jun 22, 2017 0.0900 0.0900 0.0830 0.0830 48,596 -0.01(-6.95%)
Jun 21, 2017 0.0900 0.0900 0.0864 0.0892 31,538 -0.01(-6.60%)
Jun 20, 2017 0.0890 0.0990 0.0850 0.0955 376,616 +0.01(+7.30%)
Jun 19, 2017 0.0900 0.0900 0.0872 0.0890 22,079 -0.00(-1.11%)
Jun 16, 2017 0.0959 0.1000 0.0875 0.0900 380,500 +0.00(+0.00%)
Jun 15, 2017 0.1000 0.1000 0.0875 0.0900 257,500 -0.00(-0.26%)
Jun 14, 2017 0.0964 0.1000 0.0899 0.0902 291,950 +0.00(+0.27%)
Jun 13, 2017 0.0850 0.0964 0.0850 0.0900 574,750 +0.00(+0.00%)
Jun 12, 2017 0.0950 0.0960 0.0900 0.0900 193,664 -0.01(-6.25%)
Jun 09, 2017 0.0950 0.1000 0.0900 0.0960 191,328 +0.00(+1.05%)
Jun 08, 2017 0.0990 0.0990 0.0950 0.0950 15,000 +0.00(+0.00%)
Jun 07, 2017 0.0950 0.0950 0.0900 0.0950 129,130 -0.00(-4.04%)
Jun 06, 2017 0.0998 0.1000 0.0925 0.0990 219,300 +0.00(+4.21%)
Jun 05, 2017 0.0989 0.0989 0.0900 0.0950 105,500 -0.00(-4.04%)
Jun 02, 2017 0.1000 0.1000 0.0850 0.0990 985,355 -0.00(-1.00%)
Jun 01, 2017 0.1290 0.1290 0.0600 0.1000 791,426 -0.03(-20.82%)
May 31, 2017 0.1250 0.1400 0.1216 0.1263 613,040 -0.02(-11.12%)
May 30, 2017 0.1330 0.1423 0.1270 0.1421 219,350 -0.00(-0.63%)
May 26, 2017 0.1450 0.1450 0.1300 0.1430 899,868 -0.00(-1.38%)
May 25, 2017 0.1450 0.1520 0.1400 0.1450 389,669 +0.00(+0.00%)
May 24, 2017 0.1486 0.1650 0.1400 0.1450 279,545 -0.01(-8.63%)
May 23, 2017 0.1600 0.1649 0.1558 0.1587 47,859 +0.00(+2.39%)
May 22, 2017 0.1550 0.1650 0.1550 0.1550 150,538 -0.01(-6.06%)
May 19, 2017 0.1650 0.1650 0.1650 0.1650 5,454 +0.02(+10.00%)
May 18, 2017 0.1650 0.1650 0.1500 0.1500 30,960 -0.01(-6.25%)
May 17, 2017 0.1500 0.1600 0.1500 0.1600 31,163 +0.00(+0.00%)
May 16, 2017 0.1650 0.1650 0.1550 0.1600 46,226 -0.01(-3.61%)
May 15, 2017 0.1480 0.1660 0.1480 0.1660 47,714 +0.02(+12.16%)
May 12, 2017 0.1650 0.1650 0.1404 0.1480 62,675 -0.02(-10.30%)
May 11, 2017 0.1630 0.1650 0.1600 0.1650 222,385 +0.00(+1.23%)
May 10, 2017 0.1640 0.1700 0.1625 0.1630 232,800 -0.01(-4.12%)
May 09, 2017 0.1760 0.1770 0.1550 0.1700 411,000 -0.00(-2.16%)
May 08, 2017 0.1744 0.1770 0.1710 0.1737 349,536 -0.00(-1.84%)
May 05, 2017 0.1754 0.1770 0.1710 0.1770 168,187 +0.01(+2.91%)
May 04, 2017 0.1890 0.1900 0.1710 0.1720 477,491 -0.02(-9.47%)
May 03, 2017 0.1500 0.1900 0.1450 0.1900 437,823 +0.04(+26.67%)
May 02, 2017 0.1755 0.1755 0.1500 0.1500 628,015 -0.05(-24.92%)
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.