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 29, 2010 0.2950 0.2950 0.2750 0.2900 39,300 -0.01(-3.33%)
Jan 28, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 27, 2010 0.2800 0.3000 0.2750 0.3000 35,399 +0.02(+9.09%)
Jan 26, 2010 0.2850 0.3000 0.2750 0.2750 48,000 -0.01(-1.79%)
Jan 25, 2010 0.3000 0.3000 0.2500 0.2800 121,572 -0.02(-6.67%)
Jan 22, 2010 0.3000 0.3100 0.3000 0.3000 21,300 -0.03(-7.69%)
Jan 21, 2010 0.3150 0.3250 0.3000 0.3250 85,100 +0.01(+3.17%)
Jan 20, 2010 0.3300 0.3300 0.3150 0.3150 69,050 -0.02(-4.55%)
Jan 19, 2010 0.3100 0.3300 0.3100 0.3300 70,692 +0.04(+13.79%)
Jan 18, 2010 0.2900 0.3200 0.2900 0.2900 61,369 -0.01(-3.33%)
Jan 15, 2010 0.3100 0.3100 0.2850 0.3000 42,975 +0.00(+0.00%)
Jan 14, 2010 0.3100 0.3100 0.3000 0.3000 171,599 +0.00(+0.00%)
Jan 13, 2010 0.3100 0.3100 0.3000 0.3000 30,000 -0.01(-3.23%)
Jan 12, 2010 0.3050 0.3100 0.3000 0.3100 77,500 +0.00(+0.00%)
Jan 11, 2010 0.3000 0.3200 0.3000 0.3100 36,733 +0.02(+6.90%)
Jan 08, 2010 0.3100 0.3100 0.2900 0.2900 44,106 -0.01(-3.33%)
Jan 07, 2010 0.3000 0.3100 0.3000 0.3000 53,355 +0.00(+0.00%)
Jan 06, 2010 0.3100 0.3100 0.2900 0.3000 65,223 -0.01(-3.23%)
Jan 05, 2010 0.2800 0.3150 0.2750 0.3100 78,233 +0.02(+5.08%)
Jan 04, 2010 0.3000 0.3150 0.2950 0.2950 158,220 -0.03(-7.81%)
Dec 31, 2009 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Dec 30, 2009 0.3200 0.3250 0.2900 0.2900 73,800 -0.01(-3.33%)
Dec 29, 2009 0.3300 0.3500 0.3000 0.3000 331,703 -0.03(-7.69%)
Dec 24, 2009 0.3300 0.3300 0.3200 0.3250 130,000 +0.00(+0.00%)
Dec 23, 2009 0.2700 0.3750 0.2700 0.3250 778,309 +0.05(+20.37%)
Dec 22, 2009 0.2950 0.2950 0.2550 0.2700 59,467 -0.02(-8.47%)
Dec 21, 2009 0.2550 0.2950 0.2550 0.2950 647,677 +0.04(+18.00%)
Dec 18, 2009 0.2400 0.2600 0.2200 0.2500 339,900 +0.03(+13.64%)
Dec 17, 2009 0.2300 0.2300 0.2200 0.2200 110,380 -0.01(-4.35%)
Dec 16, 2009 0.2250 0.2300 0.2100 0.2300 200,833 +0.02(+9.52%)
Dec 15, 2009 0.2250 0.2250 0.2100 0.2100 124,200 +0.01(+2.44%)
Dec 14, 2009 0.2300 0.2300 0.2050 0.2050 200,000 -0.02(-6.82%)
Dec 11, 2009 0.2100 0.2200 0.2050 0.2200 298,000 +0.02(+10.00%)
Dec 10, 2009 0.1800 0.2000 0.1800 0.2000 109,000 +0.01(+5.26%)
Dec 09, 2009 0.1950 0.2000 0.1900 0.1900 75,000 -0.01(-2.56%)
Dec 08, 2009 0.2000 0.2100 0.1900 0.1950 154,600 -0.01(-2.50%)
Dec 07, 2009 0.2200 0.2200 0.2000 0.2000 63,500 -0.00(-2.44%)
Dec 04, 2009 0.2050 0.2050 0.2050 0.2050 20,000 +0.00(+2.50%)
Dec 03, 2009 0.2100 0.2150 0.2000 0.2000 103,353 -0.01(-6.98%)
Dec 02, 2009 0.2300 0.2400 0.2100 0.2150 175,000 -0.02(-6.52%)
Dec 01, 2009 0.1950 0.2500 0.1950 0.2300 470,436 +0.03(+15.00%)
Nov 30, 2009 0.1900 0.2000 0.1900 0.2000 78,000 +0.02(+11.11%)
Nov 27, 2009 0.1800 0.1800 0.1800 0.1800 20,367 -0.01(-2.70%)
Nov 26, 2009 0.1700 0.2100 0.1700 0.1850 179,500 +0.00(+0.00%)
Nov 25, 2009 0.1650 0.1850 0.1650 0.1850 103,840 +0.00(+0.00%)
Nov 24, 2009 0.1800 0.1850 0.1800 0.1850 30,017 +0.01(+8.82%)
Nov 23, 2009 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Nov 20, 2009 0.1700 0.1700 0.1650 0.1650 24,000 +0.01(+3.13%)
Nov 19, 2009 0.1650 0.1650 0.1600 0.1600 104,500 -0.01(-3.03%)
Nov 18, 2009 0.1550 0.1650 0.1550 0.1650 32,000 +0.01(+3.13%)
Nov 17, 2009 0.1600 0.1650 0.1600 0.1600 22,500 +0.00(+0.00%)
Nov 16, 2009 0.1750 0.1750 0.1600 0.1600 49,200 -0.01(-5.88%)
Nov 13, 2009 0.1800 0.1800 0.1700 0.1700 90,400 -0.01(-5.56%)
Nov 12, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 11, 2009 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Nov 10, 2009 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Nov 09, 2009 0.1950 0.1950 0.1850 0.1850 44,000 -0.01(-5.13%)
Nov 06, 2009 0.1800 0.2000 0.1800 0.1950 74,700 +0.02(+8.33%)
Nov 05, 2009 0.1800 0.1800 0.1800 0.1800 22,000 +0.01(+2.86%)
Nov 04, 2009 0.1850 0.1900 0.1750 0.1750 12,000 +0.01(+6.06%)
Nov 03, 2009 0.1650 0.1650 0.1650 0.1650 49,500 +0.01(+3.13%)
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.