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 (%)
Aug 31, 2017 0.0685 0.0733 0.0685 0.0733 20,910 +0.00(+3.24%)
Aug 30, 2017 0.0665 0.0710 0.0665 0.0710 5,500 +0.00(+0.00%)
Aug 29, 2017 0.0750 0.0750 0.0665 0.0710 291,150 +0.00(+2.90%)
Aug 28, 2017 0.0737 0.0737 0.0688 0.0690 245,376 -0.00(-4.83%)
Aug 25, 2017 0.0725 0.0725 0.0720 0.0725 150,750 +0.00(+0.00%)
Aug 24, 2017 0.0700 0.0725 0.0667 0.0725 339,500 +0.00(+3.72%)
Aug 23, 2017 0.0650 0.0750 0.0650 0.0699 484,961 +0.00(+7.54%)
Aug 22, 2017 0.0600 0.0650 0.0600 0.0650 173,100 +0.01(+8.33%)
Aug 21, 2017 0.0537 0.0650 0.0537 0.0600 254,044 +0.01(+11.32%)
Aug 18, 2017 0.0515 0.0600 0.0515 0.0539 361,654 +0.00(+4.66%)
Aug 17, 2017 0.0500 0.0515 0.0446 0.0515 198,786 +0.00(+3.00%)
Aug 16, 2017 0.0580 0.0580 0.0500 0.0500 788,887 -0.01(-14.09%)
Aug 15, 2017 0.0530 0.0582 0.0530 0.0582 142,000 +0.00(+7.98%)
Aug 14, 2017 0.0548 0.0549 0.0500 0.0539 295,076 +0.00(+7.80%)
Aug 11, 2017 0.0500 0.0500 0.0500 0.0500 35,001 +0.00(+2.04%)
Aug 10, 2017 0.0473 0.0495 0.0452 0.0490 126,697 +0.00(+0.00%)
Aug 09, 2017 0.0499 0.0499 0.0412 0.0490 153,873 -0.00(-2.00%)
Aug 08, 2017 0.0572 0.0572 0.0500 0.0500 776,349 -0.01(-11.50%)
Aug 07, 2017 0.0600 0.0600 0.0530 0.0565 1,303,458 -0.00(-2.59%)
Aug 04, 2017 0.0650 0.0650 0.0580 0.0580 416,173 -0.01(-17.02%)
Aug 03, 2017 0.0609 0.0699 0.0597 0.0699 156,211 +0.01(+16.50%)
Aug 02, 2017 0.0614 0.0614 0.0590 0.0600 317,292 -0.00(-2.28%)
Aug 01, 2017 0.0613 0.0614 0.0597 0.0614 129,980 +0.00(+2.33%)
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%)
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.