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 (%)
Oct 31, 2007 1.430 1.480 1.400 1.450 63,700 +0.01(+0.69%)
Oct 30, 2007 1.420 1.440 1.400 1.440 94,600 +0.02(+1.41%)
Oct 29, 2007 1.450 1.450 1.420 1.420 14,200 -0.02(-1.39%)
Oct 26, 2007 1.430 1.450 1.410 1.440 38,810 -0.01(-0.69%)
Oct 25, 2007 1.450 1.460 1.450 1.450 17,030 +0.05(+3.57%)
Oct 24, 2007 1.380 1.420 1.380 1.400 44,900 -0.04(-2.78%)
Oct 23, 2007 1.430 1.460 1.420 1.440 53,921 +0.04(+2.86%)
Oct 19, 2007 1.400 1.400 1.400 1.400 5,100 +0.00(+0.00%)
Oct 18, 2007 1.460 1.500 1.400 1.400 26,375 -0.08(-5.41%)
Oct 17, 2007 1.400 1.560 1.380 1.480 83,800 +0.03(+2.07%)
Oct 16, 2007 1.400 1.450 1.370 1.450 66,566 +0.05(+3.57%)
Oct 15, 2007 1.450 1.450 1.400 1.400 36,746 -0.05(-3.45%)
Oct 12, 2007 1.360 1.450 1.360 1.450 188,333 +0.07(+5.07%)
Oct 11, 2007 1.400 1.400 1.300 1.380 160,166 -0.02(-1.43%)
Oct 10, 2007 1.380 1.400 1.380 1.400 3,000 +0.02(+1.45%)
Oct 09, 2007 1.400 1.400 1.330 1.380 13,949 -0.02(-1.43%)
Oct 08, 2007 1.440 1.440 1.400 1.400 11,900 +0.00(+0.00%)
Oct 05, 2007 1.440 1.440 1.400 1.400 11,900 -0.04(-2.78%)
Oct 04, 2007 1.320 1.450 1.320 1.440 45,800 +0.17(+13.39%)
Oct 03, 2007 1.230 1.350 1.230 1.270 37,139 +0.07(+5.83%)
Oct 02, 2007 1.200 1.200 1.200 1.200 15,000 +0.00(+0.00%)
Oct 01, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Sep 28, 2007 1.200 1.200 1.200 1.200 10,066 +0.00(+0.00%)
Sep 27, 2007 1.250 1.250 1.200 1.200 19,700 -0.05(-4.00%)
Sep 26, 2007 1.210 1.250 1.200 1.250 17,533 +0.05(+4.17%)
Sep 25, 2007 1.210 1.210 1.200 1.200 11,000 +0.00(+0.00%)
Sep 24, 2007 1.200 1.200 1.200 1.200 6,300 -0.01(-0.83%)
Sep 21, 2007 1.240 1.240 1.200 1.210 19,616 -0.03(-2.42%)
Sep 20, 2007 1.300 1.300 1.240 1.240 25,200 -0.04(-3.13%)
Sep 19, 2007 1.280 1.300 1.260 1.280 20,900 +0.00(+0.00%)
Sep 18, 2007 1.260 1.280 1.260 1.280 9,200 +0.02(+1.59%)
Sep 17, 2007 1.260 1.260 1.260 1.260 2,100 -0.02(-1.56%)
Sep 14, 2007 1.220 1.320 1.220 1.280 176,600 +0.06(+4.92%)
Sep 13, 2007 1.150 1.220 1.150 1.220 25,833 +0.07(+6.09%)
Sep 12, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Sep 11, 2007 1.140 1.170 1.140 1.150 17,066 +0.00(+0.00%)
Sep 10, 2007 1.200 1.200 1.150 1.150 28,166 -0.05(-4.17%)
Sep 07, 2007 1.280 1.280 1.200 1.200 54,000 -0.14(-10.45%)
Sep 06, 2007 1.180 1.370 1.180 1.340 124,600 +0.16(+13.56%)
Sep 05, 2007 1.200 1.200 1.180 1.180 4,700 -0.03(-2.48%)
Sep 04, 2007 1.200 1.210 1.200 1.210 11,500 +0.04(+3.42%)
Aug 31, 2007 1.150 1.190 1.150 1.170 8,433 +0.03(+2.63%)
Aug 30, 2007 1.150 1.150 1.130 1.140 17,600 -0.01(-0.87%)
Aug 29, 2007 1.160 1.160 1.150 1.150 2,900 -0.02(-1.71%)
Aug 28, 2007 1.200 1.200 1.160 1.170 6,667 +0.00(+0.00%)
Aug 27, 2007 1.250 1.250 1.170 1.170 7,400 -0.07(-5.65%)
Aug 24, 2007 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Aug 23, 2007 1.250 1.250 1.150 1.240 16,800 -0.01(-0.80%)
Aug 22, 2007 1.250 1.250 1.250 1.250 20,700 +0.05(+4.17%)
Aug 21, 2007 1.220 1.220 1.200 1.200 8,300 -0.06(-4.76%)
Aug 20, 2007 1.250 1.270 1.250 1.260 13,100 +0.01(+0.80%)
Aug 17, 2007 1.250 1.250 1.220 1.250 16,500 -0.05(-3.85%)
Aug 16, 2007 1.350 1.350 1.200 1.300 58,366 -0.10(-7.14%)
Aug 15, 2007 1.400 1.400 1.400 1.400 8,000 +0.02(+1.45%)
Aug 14, 2007 1.400 1.400 1.360 1.380 42,333 -0.01(-0.72%)
Aug 13, 2007 1.400 1.470 1.390 1.390 24,000 -0.02(-1.42%)
Aug 10, 2007 1.410 1.410 1.410 1.410 3,333 -0.04(-2.76%)
Aug 09, 2007 1.420 1.500 1.420 1.450 17,100 -0.03(-2.03%)
Aug 08, 2007 1.480 1.480 1.420 1.480 24,767 +0.01(+0.68%)
Aug 07, 2007 1.500 1.510 1.430 1.470 25,600 -0.07(-4.55%)
Aug 06, 2007 1.550 1.550 1.460 1.540 25,100 +0.00(+0.00%)
Aug 03, 2007 1.550 1.550 1.460 1.540 25,100 -0.01(-0.65%)
Aug 02, 2007 1.580 1.580 1.500 1.550 13,500 -0.05(-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.