Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smartcool Systems Inc (TSV: SSC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2008 1.020 1.030 1.010 1.010 35,500 +0.02(+2.02%)
Jan 30, 2008 1.030 1.030 0.9900 0.9900 87,400 -0.01(-1.00%)
Jan 29, 2008 1.010 1.040 1.000 1.000 35,566 +0.00(+0.00%)
Jan 28, 2008 1.050 1.050 1.000 1.000 42,200 -0.06(-5.66%)
Jan 25, 2008 1.060 1.060 1.060 1.060 1,033 -0.04(-3.64%)
Jan 24, 2008 1.050 1.100 1.050 1.100 27,000 +0.05(+4.76%)
Jan 23, 2008 1.090 1.090 1.050 1.050 58,200 +0.00(+0.00%)
Jan 22, 2008 1.100 1.150 1.050 1.050 31,388 -0.05(-4.55%)
Jan 21, 2008 1.130 1.130 1.100 1.100 31,000 -0.05(-4.35%)
Jan 18, 2008 1.150 1.150 1.150 1.150 10,000 +0.00(+0.00%)
Jan 17, 2008 1.140 1.180 1.130 1.150 51,333 +0.02(+1.77%)
Jan 16, 2008 1.150 1.200 1.130 1.130 104,600 -0.01(-0.88%)
Jan 15, 2008 1.170 1.200 1.140 1.140 61,900 -0.06(-5.00%)
Jan 14, 2008 1.200 1.200 1.200 1.200 10,033 -0.03(-2.44%)
Jan 11, 2008 1.210 1.230 1.210 1.230 37,825 -0.02(-1.60%)
Jan 10, 2008 1.220 1.250 1.200 1.250 68,000 +0.00(+0.00%)
Jan 09, 2008 1.280 1.280 1.250 1.250 80,300 -0.06(-4.58%)
Jan 08, 2008 1.330 1.330 1.300 1.310 25,000 +0.04(+3.15%)
Jan 07, 2008 1.250 1.270 1.250 1.270 14,130 +0.10(+8.55%)
Jan 04, 2008 1.240 1.240 1.170 1.170 10,000 -0.08(-6.40%)
Jan 03, 2008 1.230 1.250 1.230 1.250 33,033 -0.03(-2.34%)
Jan 02, 2008 1.300 1.300 1.210 1.280 8,100 -0.07(-5.19%)
Jan 01, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 31, 2007 1.350 1.350 1.350 1.350 833 +0.05(+3.85%)
Dec 28, 2007 1.200 1.300 1.200 1.300 119,400 +0.01(+0.78%)
Dec 27, 2007 1.220 1.300 1.220 1.290 21,322 +0.07(+5.74%)
Dec 26, 2007 1.240 1.240 1.220 1.220 9,800 +0.00(+0.00%)
Dec 24, 2007 1.240 1.240 1.220 1.220 9,800 -0.02(-1.61%)
Dec 21, 2007 1.240 1.240 1.240 1.240 2,700 +0.00(+0.00%)
Dec 20, 2007 1.240 1.240 1.220 1.240 62,200 +0.00(+0.00%)
Dec 19, 2007 1.240 1.240 1.240 1.240 8,206 +0.00(+0.00%)
Dec 18, 2007 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Dec 17, 2007 1.270 1.300 1.240 1.240 49,337 -0.04(-3.13%)
Dec 14, 2007 1.300 1.300 1.270 1.280 44,800 -0.01(-0.78%)
Dec 13, 2007 1.250 1.290 1.250 1.290 70,300 +0.04(+3.20%)
Dec 12, 2007 1.280 1.280 1.250 1.250 17,000 -0.05(-3.85%)
Dec 11, 2007 1.250 1.320 1.250 1.300 33,833 +0.05(+4.00%)
Dec 10, 2007 1.250 1.250 1.250 1.250 1,600 -0.01(-0.79%)
Dec 07, 2007 1.250 1.300 1.250 1.260 47,100 +0.01(+0.80%)
Dec 06, 2007 1.340 1.340 1.250 1.250 25,030 -0.09(-6.72%)
Dec 05, 2007 1.340 1.340 1.340 1.340 10,000 +0.00(+0.00%)
Dec 04, 2007 1.400 1.400 1.340 1.340 27,200 -0.06(-4.29%)
Dec 03, 2007 1.400 1.400 1.400 1.400 500 +0.03(+2.19%)
Nov 30, 2007 1.380 1.380 1.370 1.370 13,000 -0.06(-4.20%)
Nov 29, 2007 1.380 1.440 1.380 1.430 27,750 -0.01(-0.69%)
Nov 28, 2007 1.420 1.440 1.380 1.440 34,625 +0.04(+2.86%)
Nov 27, 2007 1.440 1.440 1.380 1.400 39,100 +0.00(+0.00%)
Nov 26, 2007 1.400 1.450 1.390 1.400 62,500 -0.04(-2.78%)
Nov 23, 2007 1.440 1.440 1.440 1.440 23,000 +0.04(+2.86%)
Nov 21, 2007 1.400 1.440 1.400 1.400 28,100 +0.03(+2.19%)
Nov 20, 2007 1.370 1.370 1.370 1.370 11,466 +0.00(+0.00%)
Nov 19, 2007 1.370 1.400 1.370 1.370 18,333 -0.03(-2.14%)
Nov 16, 2007 1.400 1.410 1.400 1.400 20,000 +0.00(+0.00%)
Nov 15, 2007 1.400 1.430 1.360 1.400 45,643 +0.01(+0.72%)
Nov 14, 2007 1.400 1.400 1.390 1.390 22,000 -0.02(-1.42%)
Nov 13, 2007 1.400 1.410 1.400 1.410 67,000 -0.04(-2.76%)
Nov 12, 2007 1.470 1.470 1.420 1.450 15,813 +0.00(+0.00%)
Nov 09, 2007 1.440 1.450 1.440 1.450 8,000 +0.06(+4.32%)
Nov 08, 2007 1.390 1.440 1.380 1.390 137,880 +0.01(+0.72%)
Nov 07, 2007 1.420 1.420 1.380 1.380 57,000 -0.04(-2.82%)
Nov 06, 2007 1.400 1.420 1.400 1.420 63,266 +0.02(+1.43%)
Nov 05, 2007 1.400 1.400 1.400 1.400 9,899 +0.00(+0.00%)
Nov 02, 2007 1.400 1.400 1.400 1.400 2,700 +0.00(+0.00%)
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.