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: 2:34 PM EDT, Jun 18, 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 (%)
Sep 30, 2016 0.0820 0.2050 0.0800 0.1800 1,213,162 +0.10(+130.77%)
Sep 29, 2016 0.0780 0.0800 0.0730 0.0780 217,358 +0.01(+7.44%)
Sep 28, 2016 0.0675 0.0794 0.0675 0.0726 749,108 -0.00(-2.68%)
Sep 27, 2016 0.0699 0.0800 0.0670 0.0746 1,186,599 +0.01(+9.71%)
Sep 26, 2016 0.0670 0.0684 0.0650 0.0680 131,000 +0.00(+1.49%)
Sep 23, 2016 0.0660 0.0700 0.0660 0.0670 152,500 +0.00(+0.60%)
Sep 22, 2016 0.0660 0.0700 0.0653 0.0666 209,653 -0.00(-0.60%)
Sep 21, 2016 0.0730 0.0730 0.0635 0.0670 199,238 +0.00(+6.35%)
Sep 20, 2016 0.0650 0.0650 0.0610 0.0630 995,150 +0.00(+2.27%)
Sep 19, 2016 0.0615 0.0628 0.0610 0.0616 149,200 -0.00(-2.22%)
Sep 16, 2016 0.0640 0.0650 0.0630 0.0630 192,819 +0.00(+0.00%)
Sep 15, 2016 0.0650 0.0650 0.0610 0.0630 202,763 -0.00(-3.08%)
Sep 14, 2016 0.0650 0.0650 0.0600 0.0650 870,139 -0.00(-1.52%)
Sep 13, 2016 0.0740 0.0740 0.0600 0.0660 1,769,560 -0.01(-9.59%)
Sep 12, 2016 0.0585 0.0730 0.0585 0.0730 533,948 +0.01(+24.79%)
Sep 09, 2016 0.0566 0.0740 0.0502 0.0585 3,356,250 +0.01(+17.00%)
Sep 08, 2016 0.0380 0.0570 0.0370 0.0500 2,034,962 +0.01(+36.99%)
Sep 07, 2016 0.0350 0.0390 0.0346 0.0365 834,750 +0.00(+2.53%)
Sep 06, 2016 0.0360 0.0370 0.0320 0.0356 1,478,792 -0.00(-1.11%)
Sep 02, 2016 0.0360 0.0360 0.0360 0 +0.01(+20.00%)
Sep 01, 2016 0.0280 0.0350 0.0280 0.0300 1,284,437 +0.00(+3.45%)
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%)
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.