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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 0.0800 0.0800 0.0720 0.0730 93,214 -0.01(-12.99%)
Sep 28, 2017 0.0839 0.0900 0.0668 0.0839 2,447,583 +0.00(+4.19%)
Sep 27, 2017 0.0826 0.0826 0.0770 0.0805 615,862 -0.00(-5.26%)
Sep 26, 2017 0.0914 0.0950 0.0828 0.0850 882,278 -0.01(-7.10%)
Sep 25, 2017 0.0824 0.0915 0.0791 0.0915 416,573 +0.01(+15.82%)
Sep 22, 2017 0.0830 0.0850 0.0770 0.0790 218,000 -0.01(-7.06%)
Sep 21, 2017 0.0830 0.0899 0.0830 0.0850 197,430 -0.00(-5.45%)
Sep 20, 2017 0.0849 0.0900 0.0790 0.0899 1,662,057 +0.00(+5.64%)
Sep 19, 2017 0.0814 0.0920 0.0777 0.0851 377,843 +0.01(+9.66%)
Sep 18, 2017 0.0897 0.0920 0.0750 0.0776 538,152 -0.01(-8.71%)
Sep 15, 2017 0.0828 0.0850 0.0770 0.0850 374,340 +0.00(+3.03%)
Sep 14, 2017 0.0823 0.0950 0.0780 0.0825 565,270 -0.00(-2.94%)
Sep 13, 2017 0.0730 0.0850 0.0711 0.0850 570,164 +0.01(+15.65%)
Sep 12, 2017 0.0735 0.0735 0.0659 0.0735 392,702 +0.00(+0.96%)
Sep 11, 2017 0.0689 0.0735 0.0688 0.0728 128,966 +0.00(+5.81%)
Sep 08, 2017 0.0707 0.0733 0.0683 0.0688 38,100 +0.00(+0.88%)
Sep 07, 2017 0.0701 0.0732 0.0682 0.0682 63,800 -0.00(-2.57%)
Sep 06, 2017 0.0731 0.0733 0.0677 0.0700 103,770 -0.00(-4.50%)
Sep 05, 2017 0.0690 0.0733 0.0672 0.0733 110,000 +0.00(+4.71%)
Sep 01, 2017 0.0734 0.0734 0.0634 0.0700 264,087 -0.00(-4.50%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.