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, 2012 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 30, 2012 0.1600 0.1750 0.1500 0.1750 115,133 +0.00(+0.00%)
Jan 27, 2012 0.1800 0.1800 0.1750 0.1750 15,000 +0.01(+6.06%)
Jan 26, 2012 0.1750 0.1750 0.1650 0.1650 44,055 -0.01(-2.94%)
Jan 25, 2012 0.1800 0.1800 0.1700 0.1700 50,400 -0.01(-5.56%)
Jan 24, 2012 0.1800 0.1800 0.1800 0.1800 30,650 +0.02(+16.13%)
Jan 23, 2012 0.1600 0.1600 0.1550 0.1550 15,000 +0.00(+0.00%)
Jan 20, 2012 0.1700 0.1700 0.1550 0.1550 7,000 -0.02(-8.82%)
Jan 19, 2012 0.1800 0.1800 0.1700 0.1700 55,000 -0.01(-5.56%)
Jan 18, 2012 0.1700 0.1800 0.1700 0.1800 20,200 +0.00(+0.00%)
Jan 17, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 16, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 13, 2012 0.1800 0.1800 0.1800 0.1800 215 +0.02(+12.50%)
Jan 12, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 11, 2012 0.1650 0.1650 0.1600 0.1600 100,000 +0.00(+0.00%)
Jan 10, 2012 0.1600 0.1800 0.1600 0.1600 18,800 +0.01(+6.67%)
Jan 09, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2012 0.1500 0.1500 0.1500 0.1500 27,299 -0.04(-18.92%)
Jan 05, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 04, 2012 0.1850 0.1850 0.1850 0.1850 9,000 -0.01(-5.13%)
Dec 30, 2011 0.1600 0.1950 0.1200 0.1950 22,783 +0.01(+5.41%)
Dec 29, 2011 0.1850 0.1850 0.1850 0.1850 1,000 +0.02(+12.12%)
Dec 28, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 23, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 21, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 20, 2011 0.1900 0.1900 0.1650 0.1650 11,500 -0.04(-17.50%)
Dec 19, 2011 0.2000 0.2000 0.2000 0.2000 10,000 +0.04(+21.21%)
Dec 16, 2011 0.2050 0.2050 0.1650 0.1650 11,000 +0.00(+0.00%)
Dec 15, 2011 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Dec 14, 2011 0.1600 0.1650 0.1600 0.1650 23,050 -0.04(-19.51%)
Dec 13, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 12, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 09, 2011 0.1750 0.2050 0.1750 0.2050 19,500 -0.01(-2.38%)
Dec 08, 2011 0.2050 0.2100 0.2050 0.2100 32,000 +0.00(+0.00%)
Dec 07, 2011 0.1900 0.2100 0.1900 0.2100 62,300 +0.05(+31.25%)
Dec 06, 2011 0.1600 0.1850 0.1600 0.1600 6,556 -0.02(-11.11%)
Dec 05, 2011 0.1700 0.1800 0.1700 0.1800 29,026 +0.03(+20.00%)
Dec 02, 2011 0.1650 0.1650 0.1500 0.1500 265,500 -0.02(-9.09%)
Dec 01, 2011 0.1650 0.1700 0.1650 0.1650 23,033 +0.00(+0.00%)
Nov 30, 2011 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Nov 29, 2011 0.1700 0.1700 0.1700 0.1700 3,300 +0.00(+0.00%)
Nov 28, 2011 0.1800 0.1800 0.1650 0.1700 214,000 -0.02(-10.53%)
Nov 25, 2011 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+5.56%)
Nov 24, 2011 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Nov 23, 2011 0.1900 0.1900 0.1800 0.1800 23,000 -0.01(-5.26%)
Nov 22, 2011 0.1900 0.1900 0.1900 0.1900 20,400 +0.00(+0.00%)
Nov 21, 2011 0.2150 0.2150 0.1900 0.1900 14,000 +0.00(+0.00%)
Nov 18, 2011 0.2000 0.2000 0.1800 0.1900 226,500 -0.01(-5.00%)
Nov 17, 2011 0.1800 0.2000 0.1800 0.2000 568,000 -0.02(-11.11%)
Nov 16, 2011 0.2000 0.2250 0.1900 0.2250 487,000 +0.02(+12.50%)
Nov 15, 2011 0.2100 0.2100 0.2000 0.2000 22,898 -0.03(-13.04%)
Nov 14, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 11, 2011 0.2100 0.2300 0.2100 0.2300 18,000 +0.01(+4.55%)
Nov 10, 2011 0.2300 0.2300 0.2200 0.2200 17,000 -0.01(-4.35%)
Nov 09, 2011 0.2300 0.2300 0.2300 0.2300 437 +0.00(+0.00%)
Nov 08, 2011 0.2300 0.2300 0.2300 0.2300 100 -0.01(-4.17%)
Nov 07, 2011 0.2400 0.2400 0.2400 0.2400 26,000 +0.00(+0.00%)
Nov 04, 2011 0.2400 0.2400 0.2400 0.2400 10,000 +0.02(+9.09%)
Nov 03, 2011 0.2200 0.2200 0.2200 0.2200 267 +0.00(+0.00%)
Nov 02, 2011 0.2200 0.2200 0.2200 0.2200 3,000 -0.02(-8.33%)
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.