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, 2018 0.0600 0.0850 0.0600 0.0700 8,368,602 +0.02(+40.00%)
Jan 30, 2018 0.0450 0.0500 0.0450 0.0500 24,400 +0.01(+11.11%)
Jan 29, 2018 0.0400 0.0500 0.0400 0.0450 185,000 +0.00(+0.00%)
Jan 26, 2018 0.0450 0.0450 0.0400 0.0450 52,000 +0.00(+0.00%)
Jan 25, 2018 0.0450 0.0450 0.0450 0.0450 199,000 -0.01(-10.00%)
Jan 24, 2018 0.0450 0.0500 0.0450 0.0500 243,000 +0.01(+11.11%)
Jan 23, 2018 0.0500 0.0500 0.0450 0.0450 59,800 -0.01(-10.00%)
Jan 22, 2018 0.0500 0.0500 0.0500 0.0500 461,500 +0.00(+0.00%)
Jan 18, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 15, 2018 0.0550 0.0550 0.0550 0.0550 278,000 -0.00(-8.33%)
Jan 12, 2018 0.0600 0.0600 0.0600 0.0600 29,890 +0.00(+9.09%)
Jan 11, 2018 0.0550 0.0600 0.0550 0.0550 199,190 +0.00(+0.00%)
Jan 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 08, 2018 0.0600 0.0600 0.0550 0.0550 18,700 +0.00(+0.00%)
Jan 05, 2018 0.0600 0.0600 0.0550 0.0550 18,500 -0.00(-8.33%)
Jan 04, 2018 0.0550 0.0600 0.0550 0.0600 55,000 +0.00(+0.00%)
Jan 03, 2018 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Jan 02, 2018 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Dec 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2017 0.0600 0.0650 0.0600 0.0600 66,000 +0.00(+0.00%)
Dec 27, 2017 0.0650 0.0700 0.0600 0.0600 65,500 -0.01(-7.69%)
Dec 22, 2017 0.0650 0.0650 0.0600 0.0650 175,000 +0.00(+0.00%)
Dec 21, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Dec 20, 2017 0.0650 0.0700 0.0650 0.0650 535,740 +0.00(+0.00%)
Dec 19, 2017 0.0650 0.0650 0.0650 0.0650 104,100 +0.00(+0.00%)
Dec 18, 2017 0.0600 0.0650 0.0550 0.0650 395,488 +0.01(+8.33%)
Dec 15, 2017 0.0600 0.0600 0.0550 0.0600 39,000 +0.00(+0.00%)
Dec 14, 2017 0.0600 0.0600 0.0550 0.0600 174,200 +0.00(+9.09%)
Dec 13, 2017 0.0550 0.0600 0.0550 0.0550 121,100 -0.00(-8.33%)
Dec 12, 2017 0.0600 0.0600 0.0550 0.0600 219,550 +0.00(+0.00%)
Dec 11, 2017 0.0550 0.0600 0.0550 0.0600 99,600 -0.01(-7.69%)
Dec 08, 2017 0.0600 0.0650 0.0600 0.0650 210,323 +0.01(+8.33%)
Dec 07, 2017 0.0600 0.0600 0.0600 0.0600 192,000 -0.01(-7.69%)
Dec 06, 2017 0.0600 0.0650 0.0600 0.0650 219,000 +0.00(+0.00%)
Dec 05, 2017 0.0600 0.0700 0.0600 0.0650 981,000 +0.01(+18.18%)
Dec 04, 2017 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+0.00%)
Dec 01, 2017 0.0550 0.0550 0.0500 0.0550 59,500 +0.00(+0.00%)
Nov 30, 2017 0.0550 0.0550 0.0500 0.0550 218,000 +0.00(+0.00%)
Nov 29, 2017 0.0600 0.0600 0.0550 0.0550 393,650 -0.00(-8.33%)
Nov 28, 2017 0.0600 0.0600 0.0600 0.0600 70,500 +0.00(+9.09%)
Nov 27, 2017 0.0600 0.0600 0.0550 0.0550 151,000 -0.01(-15.38%)
Nov 24, 2017 0.0600 0.0650 0.0600 0.0650 42,500 +0.01(+8.33%)
Nov 23, 2017 0.0600 0.0600 0.0600 0.0600 317,600 -0.01(-7.69%)
Nov 22, 2017 0.0600 0.0650 0.0550 0.0650 70,050 +0.01(+8.33%)
Nov 21, 2017 0.0550 0.0600 0.0550 0.0600 341,500 +0.00(+9.09%)
Nov 20, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 17, 2017 0.0600 0.0600 0.0550 0.0550 108,900 +0.00(+0.00%)
Nov 16, 2017 0.0550 0.0550 0.0500 0.0550 258,600 +0.00(+0.00%)
Nov 15, 2017 0.0550 0.0550 0.0500 0.0550 75,000 +0.00(+0.00%)
Nov 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 10, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Nov 09, 2017 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Nov 08, 2017 0.0550 0.0550 0.0500 0.0550 193,133 +0.00(+0.00%)
Nov 07, 2017 0.0600 0.0600 0.0550 0.0550 80,500 +0.00(+0.00%)
Nov 06, 2017 0.0550 0.0600 0.0550 0.0550 199,420 -0.00(-8.33%)
Nov 03, 2017 0.0600 0.0600 0.0550 0.0600 172,600 +0.00(+0.00%)
Nov 02, 2017 0.0600 0.0600 0.0550 0.0600 452,735 +0.00(+9.09%)
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.