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 UNCHANGED
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 (%)
Aug 31, 2016 0.0256 0.0295 0.0250 0.0290 1,353,086 +0.00(+5.45%)
Aug 30, 2016 0.0300 0.0350 0.0260 0.0275 1,208,777 -0.01(-27.15%)
Aug 29, 2016 0.0425 0.0425 0.0255 0.0377 692,175 -0.00(-11.18%)
Aug 26, 2016 0.0349 0.0425 0.0339 0.0425 266,555 +0.01(+21.78%)
Aug 25, 2016 0.0193 0.0600 0.0193 0.0349 1,173,180 +0.02(+84.66%)
Aug 24, 2016 0.0185 0.0189 0.0170 0.0189 2,021,272 +0.00(+8.00%)
Aug 23, 2016 0.0195 0.0195 0.0175 0.0175 1,266,204 -0.00(-2.78%)
Aug 22, 2016 0.0165 0.0190 0.0155 0.0180 1,482,418 +0.00(+12.50%)
Aug 19, 2016 0.0190 0.0190 0.0125 0.0160 4,175,880 -0.00(-11.11%)
Aug 18, 2016 0.0240 0.0255 0.0180 0.0180 1,955,719 -0.00(-10.00%)
Aug 17, 2016 0.0255 0.0300 0.0195 0.0200 1,390,341 -0.01(-20.00%)
Aug 16, 2016 0.0285 0.0305 0.0250 0.0250 963,360 +0.00(+8.70%)
Aug 15, 2016 0.0345 0.0350 0.0220 0.0230 3,259,927 -0.01(-32.35%)
Aug 12, 2016 0.0200 0.0345 0.0200 0.0340 2,865,046 +0.01(+54.55%)
Aug 11, 2016 0.0275 0.0275 0.0180 0.0220 3,175,395 -0.01(-21.43%)
Aug 10, 2016 0.0300 0.0320 0.0210 0.0280 297,781 -0.00(-6.67%)
Aug 09, 2016 0.0400 0.0400 0.0250 0.0300 973,617 -0.01(-29.41%)
Aug 08, 2016 0.0451 0.0490 0.0310 0.0425 780,085 -0.01(-14.14%)
Aug 05, 2016 0.0500 0.0500 0.0464 0.0495 1,774,377 -0.00(-1.00%)
Aug 04, 2016 0.0475 0.0500 0.0465 0.0500 566,300 +0.00(+4.17%)
Aug 03, 2016 0.0510 0.0510 0.0460 0.0480 650,038 -0.00(-4.00%)
Aug 02, 2016 0.0479 0.0500 0.0450 0.0500 222,955 -0.00(-1.96%)
Aug 01, 2016 0.0570 0.0570 0.0480 0.0510 459,667 -0.00(-6.42%)
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%)
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.