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: 3:33 PM EDT, Jun 14, 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, 2021 0.0509 0.0509 0.0459 0.0476 840,839 -0.00(-4.80%)
Sep 29, 2021 0.0488 0.0509 0.0480 0.0500 795,670 +0.00(+6.38%)
Sep 28, 2021 0.0500 0.0500 0.0460 0.0470 1,073,219 -0.00(-2.08%)
Sep 27, 2021 0.0490 0.0530 0.0470 0.0480 1,142,587 -0.00(-2.24%)
Sep 24, 2021 0.0508 0.0520 0.0490 0.0491 1,468,477 -0.00(-2.77%)
Sep 23, 2021 0.0550 0.0550 0.0490 0.0505 737,547 -0.00(-1.94%)
Sep 22, 2021 0.0515 0.0535 0.0510 0.0515 509,351 +0.00(+0.98%)
Sep 21, 2021 0.0525 0.0531 0.0469 0.0510 1,021,563 +0.00(+2.20%)
Sep 20, 2021 0.0550 0.0550 0.0450 0.0499 1,886,441 -0.00(-2.16%)
Sep 17, 2021 0.0421 0.0550 0.0421 0.0510 3,896,590 -0.00(-1.92%)
Sep 16, 2021 0.0531 0.0578 0.0470 0.0520 2,455,449 -0.01(-10.03%)
Sep 15, 2021 0.0594 0.0594 0.0521 0.0578 606,695 -0.00(-2.69%)
Sep 14, 2021 0.0525 0.0600 0.0480 0.0594 1,911,843 +0.01(+12.08%)
Sep 13, 2021 0.0451 0.0560 0.0450 0.0530 1,705,806 +0.00(+9.28%)
Sep 10, 2021 0.0451 0.0490 0.0451 0.0485 597,570 +0.00(+4.53%)
Sep 09, 2021 0.0480 0.0480 0.0450 0.0464 457,783 +0.00(+0.87%)
Sep 08, 2021 0.0459 0.0480 0.0440 0.0460 777,994 +0.00(+0.66%)
Sep 07, 2021 0.0450 0.0475 0.0400 0.0457 557,263 +0.00(+6.28%)
Sep 03, 2021 0.0409 0.0455 0.0409 0.0430 825,103 +0.00(+2.87%)
Sep 02, 2021 0.0441 0.0480 0.0410 0.0418 3,144,965 -0.00(-5.22%)
Sep 01, 2021 0.0460 0.0470 0.0416 0.0441 1,248,238 -0.00(-4.55%)
Aug 31, 2021 0.0479 0.0480 0.0446 0.0462 1,190,830 +0.00(+0.00%)
Aug 30, 2021 0.0479 0.0479 0.0450 0.0462 365,326 -0.00(-1.07%)
Aug 27, 2021 0.0420 0.0480 0.0411 0.0467 1,079,508 +0.00(+8.60%)
Aug 26, 2021 0.0440 0.0460 0.0410 0.0430 2,643,248 -0.00(-6.52%)
Aug 25, 2021 0.0473 0.0490 0.0445 0.0460 1,459,622 -0.00(-4.17%)
Aug 24, 2021 0.0460 0.0480 0.0445 0.0480 1,654,002 -0.00(-1.03%)
Aug 23, 2021 0.0455 0.0500 0.0450 0.0485 1,869,906 +0.00(+2.11%)
Aug 20, 2021 0.0520 0.0540 0.0455 0.0475 3,219,375 -0.00(-8.65%)
Aug 19, 2021 0.0500 0.0520 0.0496 0.0520 264,861 +0.00(+1.96%)
Aug 18, 2021 0.0490 0.0530 0.0490 0.0510 841,956 +0.00(+3.66%)
Aug 17, 2021 0.0540 0.0549 0.0491 0.0492 884,469 -0.00(-2.57%)
Aug 16, 2021 0.0510 0.0539 0.0500 0.0505 838,444 -0.00(-1.17%)
Aug 13, 2021 0.0532 0.0532 0.0482 0.0511 1,871,150 -0.00(-4.49%)
Aug 12, 2021 0.0520 0.0585 0.0460 0.0535 2,477,477 -0.00(-1.47%)
Aug 11, 2021 0.0615 0.0615 0.0436 0.0543 5,290,685 -0.01(-9.50%)
Aug 10, 2021 0.0650 0.0650 0.0600 0.0600 953,362 -0.00(-6.25%)
Aug 09, 2021 0.0630 0.0660 0.0620 0.0640 843,910 +0.00(+2.24%)
Aug 06, 2021 0.0658 0.0670 0.0625 0.0626 1,869,947 -0.00(-6.98%)
Aug 05, 2021 0.0669 0.0686 0.0640 0.0673 1,783,727 +0.00(+0.60%)
Aug 04, 2021 0.0648 0.0669 0.0605 0.0669 703,719 +0.00(+4.53%)
Aug 03, 2021 0.0669 0.0669 0.0600 0.0640 1,283,148 -0.00(-3.76%)
Aug 02, 2021 0.0670 0.0700 0.0665 0.0665 815,632 -0.00(-5.00%)
Jul 30, 2021 0.0700 0.0755 0.0670 0.0700 785,226 +0.00(+0.00%)
Jul 29, 2021 0.0690 0.0700 0.0690 0.0700 653,443 +0.00(+0.00%)
Jul 28, 2021 0.0690 0.0700 0.0690 0.0700 804,821 +0.00(+2.19%)
Jul 27, 2021 0.0680 0.0700 0.0680 0.0685 1,276,309 -0.00(-0.72%)
Jul 26, 2021 0.0700 0.0700 0.0680 0.0690 426,677 +0.00(+0.58%)
Jul 23, 2021 0.0729 0.0729 0.0661 0.0686 540,369 +0.00(+0.15%)
Jul 22, 2021 0.0740 0.0740 0.0661 0.0685 431,810 -0.00(-6.04%)
Jul 21, 2021 0.0729 0.0730 0.0650 0.0729 1,091,251 +0.00(+0.69%)
Jul 20, 2021 0.0729 0.0729 0.0673 0.0724 472,248 +0.00(+6.47%)
Jul 19, 2021 0.0675 0.0725 0.0610 0.0680 1,369,992 +0.00(+0.74%)
Jul 16, 2021 0.0660 0.0688 0.0620 0.0675 801,588 +0.00(+2.43%)
Jul 15, 2021 0.0700 0.0750 0.0627 0.0659 1,257,939 +0.00(+1.38%)
Jul 14, 2021 0.0700 0.0723 0.0640 0.0650 533,916 -0.00(-4.41%)
Jul 13, 2021 0.0730 0.0730 0.0670 0.0680 534,842 +0.00(+0.59%)
Jul 12, 2021 0.0630 0.0700 0.0627 0.0676 769,840 +0.00(+7.30%)
Jul 09, 2021 0.0690 0.0690 0.0620 0.0630 2,546,788 -0.00(-5.97%)
Jul 08, 2021 0.0713 0.0719 0.0650 0.0670 1,206,764 -0.00(-4.96%)
Jul 07, 2021 0.0789 0.0789 0.0650 0.0705 5,433,469 -0.01(-9.62%)
Jul 06, 2021 0.0780 0.0788 0.0740 0.0780 1,996,130 +0.00(+2.36%)
Jul 02, 2021 0.0779 0.0780 0.0701 0.0762 1,123,084 -0.00(-1.68%)
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.