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 (%)
Sep 30, 2022 0.0100 0.0128 0.0099 0.0105 7,387,195 +0.00(+5.00%)
Sep 29, 2022 0.0109 0.0109 0.0092 0.0100 6,440,723 -0.00(-11.50%)
Sep 28, 2022 0.0135 0.0135 0.0105 0.0113 4,938,619 +0.00(+2.73%)
Sep 27, 2022 0.0125 0.0125 0.0110 0.0110 595,041 -0.00(-5.98%)
Sep 26, 2022 0.0117 0.0127 0.0117 0.0117 203,130 -0.00(-2.50%)
Sep 23, 2022 0.0129 0.0129 0.0117 0.0120 1,187,887 -0.00(-4.76%)
Sep 22, 2022 0.0200 0.0200 0.0125 0.0126 748,469 +0.00(+7.69%)
Sep 21, 2022 0.0135 0.0135 0.0115 0.0117 2,262,158 -0.00(-6.40%)
Sep 20, 2022 0.0134 0.0138 0.0121 0.0125 4,768,818 -0.00(-6.72%)
Sep 19, 2022 0.0140 0.0140 0.0132 0.0134 1,060,358 -0.00(-4.29%)
Sep 16, 2022 0.0154 0.0154 0.0131 0.0140 1,052,326 +0.00(+5.26%)
Sep 15, 2022 0.0160 0.0162 0.0128 0.0133 1,099,356 -0.00(-16.35%)
Sep 14, 2022 0.0170 0.0170 0.0158 0.0159 694,509 -0.00(-4.79%)
Sep 13, 2022 0.0170 0.0170 0.0164 0.0167 903,146 -0.00(-1.76%)
Sep 12, 2022 0.0180 0.0180 0.0165 0.0170 2,938,345 +0.00(+0.00%)
Sep 09, 2022 0.0174 0.0174 0.0165 0.0170 1,011,640 -0.00(-2.86%)
Sep 08, 2022 0.0172 0.0175 0.0172 0.0175 700,028 +0.00(+2.94%)
Sep 07, 2022 0.0174 0.0174 0.0168 0.0170 647,500 +0.00(+4.94%)
Sep 06, 2022 0.0189 0.0189 0.0162 0.0162 230,751 -0.00(-4.71%)
Sep 02, 2022 0.0178 0.0178 0.0170 0.0170 557,871 +0.00(+2.41%)
Sep 01, 2022 0.0182 0.0189 0.0166 0.0166 235,142 -0.00(-4.60%)
Aug 31, 2022 0.0180 0.0183 0.0164 0.0174 936,028 +0.00(+2.35%)
Aug 30, 2022 0.0189 0.0189 0.0170 0.0170 473,431 -0.00(-2.86%)
Aug 29, 2022 0.0180 0.0180 0.0175 0.0175 422,000 -0.00(-2.78%)
Aug 26, 2022 0.0180 0.0183 0.0170 0.0180 2,309,650 +0.00(+1.12%)
Aug 25, 2022 0.0180 0.0180 0.0170 0.0178 650,160 -0.00(-1.11%)
Aug 24, 2022 0.0180 0.0183 0.0180 0.0180 547,410 -0.00(-0.55%)
Aug 23, 2022 0.0185 0.0185 0.0181 0.0181 615,500 +0.00(+0.56%)
Aug 22, 2022 0.0180 0.0182 0.0180 0.0180 129,200 +0.00(+0.00%)
Aug 19, 2022 0.0178 0.0181 0.0178 0.0180 24,295 +0.00(+2.86%)
Aug 18, 2022 0.0169 0.0185 0.0169 0.0175 54,635 +0.00(+2.94%)
Aug 17, 2022 0.0183 0.0183 0.0170 0.0170 185,161 -0.00(-6.59%)
Aug 16, 2022 0.0180 0.0190 0.0180 0.0182 288,200 +0.00(+7.06%)
Aug 15, 2022 0.0180 0.0180 0.0160 0.0170 4,141,343 -0.00(-7.10%)
Aug 12, 2022 0.0180 0.0190 0.0177 0.0183 1,066,128 +0.00(+1.67%)
Aug 11, 2022 0.0190 0.0200 0.0170 0.0180 2,433,372 +0.00(+1.12%)
Aug 10, 2022 0.0178 0.0191 0.0178 0.0178 1,902,422 +0.00(+0.00%)
Aug 09, 2022 0.0210 0.0210 0.0178 0.0178 1,862,069 -0.00(-19.09%)
Aug 08, 2022 0.0200 0.0220 0.0175 0.0220 923,754 +0.00(+0.00%)
Aug 05, 2022 0.0171 0.0225 0.0171 0.0220 437,898 +0.00(+10.00%)
Aug 04, 2022 0.0188 0.0200 0.0175 0.0200 35,970 +0.00(+0.00%)
Aug 03, 2022 0.0185 0.0200 0.0178 0.0200 218,990 +0.00(+12.36%)
Aug 02, 2022 0.0180 0.0180 0.0170 0.0178 321,844 -0.00(-1.11%)
Aug 01, 2022 0.0156 0.0185 0.0156 0.0180 834,218 +0.00(+4.05%)
Jul 29, 2022 0.0179 0.0179 0.0170 0.0173 208,672 -0.00(-3.35%)
Jul 28, 2022 0.0170 0.0187 0.0170 0.0179 466,415 -0.00(-0.56%)
Jul 27, 2022 0.0161 0.0181 0.0160 0.0180 507,432 +0.00(+9.09%)
Jul 26, 2022 0.0160 0.0170 0.0160 0.0165 135,224 +0.00(+10.00%)
Jul 25, 2022 0.0170 0.0170 0.0150 0.0150 202,977 +0.00(+3.45%)
Jul 22, 2022 0.0143 0.0155 0.0143 0.0145 169,069 -0.00(-5.84%)
Jul 21, 2022 0.0130 0.0155 0.0130 0.0154 179,200 -0.00(-0.65%)
Jul 20, 2022 0.0160 0.0160 0.0150 0.0155 81,070 -0.00(-2.52%)
Jul 19, 2022 0.0155 0.0159 0.0140 0.0159 506,903 +0.00(+9.66%)
Jul 18, 2022 0.0155 0.0160 0.0136 0.0145 716,329 -0.00(-14.71%)
Jul 15, 2022 0.0170 0.0170 0.0170 0.0170 18,300 +0.00(+6.25%)
Jul 14, 2022 0.0152 0.0167 0.0152 0.0160 147,012 +0.00(+3.23%)
Jul 13, 2022 0.0161 0.0161 0.0155 0.0155 212,310 -0.00(-11.43%)
Jul 12, 2022 0.0168 0.0175 0.0168 0.0175 171,786 +0.00(+9.38%)
Jul 11, 2022 0.0175 0.0175 0.0160 0.0160 555,697 -0.00(-8.57%)
Jul 08, 2022 0.0176 0.0176 0.0175 0.0175 220,582 +0.00(+2.34%)
Jul 07, 2022 0.0170 0.0185 0.0161 0.0171 890,990 -0.00(-1.16%)
Jul 06, 2022 0.0161 0.0180 0.0160 0.0173 200,996 +0.00(+14.57%)
Jul 05, 2022 0.0187 0.0187 0.0142 0.0151 346,237 -0.00(-18.38%)
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.