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, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 30, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2008 0.1650 0.2000 0.1650 0.2000 66,500 +0.04(+21.21%)
Oct 28, 2008 0.1700 0.1700 0.1650 0.1650 50,000 +0.00(+0.00%)
Oct 27, 2008 0.1650 0.1650 0.1650 0.1650 275,027 +0.01(+3.13%)
Oct 24, 2008 0.1550 0.1800 0.1500 0.1600 21,033 -0.04(-20.00%)
Oct 23, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2008 0.1800 0.2000 0.1600 0.2000 27,500 +0.05(+29.03%)
Oct 21, 2008 0.2000 0.2000 0.1550 0.1550 51,500 -0.05(-22.50%)
Oct 20, 2008 0.2000 0.2000 0.2000 0.2000 35,516 +0.00(+0.00%)
Oct 17, 2008 0.2000 0.2000 0.2000 0.2000 3,000 +0.02(+11.11%)
Oct 16, 2008 0.1800 0.1800 0.1800 0.1800 7,671 -0.02(-10.00%)
Oct 15, 2008 0.2000 0.2000 0.2000 0.2000 50,000 +0.00(+0.00%)
Oct 14, 2008 0.2000 0.2000 0.1700 0.2000 40,000 -0.01(-4.76%)
Oct 10, 2008 0.2100 0.2100 0 +0.00(+0.00%)
Oct 09, 2008 0.2100 0.2100 0 +0.00(+0.00%)
Oct 08, 2008 0.2100 0.2100 0 +0.00(+0.00%)
Oct 07, 2008 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Oct 06, 2008 0.2350 0.2350 0.2100 0.2100 61,500 -0.02(-10.64%)
Oct 03, 2008 0.2350 0.2350 0.2350 0.2350 16,000 -0.02(-6.00%)
Oct 02, 2008 0.3000 0.3000 0.2500 0.2500 62,000 -0.04(-13.79%)
Oct 01, 2008 0.3000 0.3000 0.2900 0.2900 7,000 +0.04(+16.00%)
Sep 30, 2008 0.2800 0.3000 0.2500 0.2500 72,500 -0.04(-13.79%)
Sep 29, 2008 0.2900 0.2900 0.2800 0.2900 19,960 +0.00(+0.00%)
Sep 26, 2008 0.3000 0.3050 0.2900 0.2900 46,666 -0.04(-10.77%)
Sep 25, 2008 0.3500 0.3500 0.3000 0.3250 138,688 -0.01(-1.52%)
Sep 24, 2008 0.3500 0.3500 0.3300 0.3300 22,000 -0.02(-5.71%)
Sep 23, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Sep 22, 2008 0.3500 0.3500 0.3500 0.3500 4,000 +0.04(+12.90%)
Sep 19, 2008 0.3800 0.3800 0.3100 0.3100 8,000 +0.04(+14.81%)
Sep 18, 2008 0.2700 0.2700 0 +0.00(+0.00%)
Sep 17, 2008 0.3350 0.3350 0.2700 0.2700 35,075 -0.09(-25.00%)
Sep 16, 2008 0.3600 0.3600 0 +0.00(+0.00%)
Sep 15, 2008 0.3600 0.3600 0 +0.00(+0.00%)
Sep 12, 2008 0.3500 0.3600 0.3500 0.3600 64,500 +0.01(+2.86%)
Sep 11, 2008 0.3800 0.3800 0.3500 0.3500 112,000 -0.03(-7.89%)
Sep 10, 2008 0.3800 0.3800 0.3800 0.3800 28,385 +0.00(+0.00%)
Sep 09, 2008 0.4400 0.4400 0.3800 0.3800 12,500 -0.07(-15.56%)
Sep 08, 2008 0.4500 0 +0.00(+0.00%)
Sep 05, 2008 0.4500 0 +0.00(+0.00%)
Sep 04, 2008 0.4500 0.4500 0.4400 0.4500 8,500 +0.00(+0.00%)
Sep 03, 2008 0.4500 0.4500 0.4500 0.4500 1,500 -0.03(-6.25%)
Sep 02, 2008 0.4800 0.4800 0.4800 0.4800 2,500 +0.01(+2.13%)
Aug 29, 2008 0.4800 0.4800 0.4700 0.4700 58,500 -0.01(-2.08%)
Aug 28, 2008 0.4800 0.4800 0.4800 0.4800 6,000 +0.00(+0.00%)
Aug 27, 2008 0.4750 0.5100 0.4750 0.4800 138,375 +0.01(+1.05%)
Aug 26, 2008 0.5100 0.5100 0.4750 0.4750 41,566 -0.04(-6.86%)
Aug 25, 2008 0.5400 0.5400 0.5100 0.5100 10,000 +0.04(+7.37%)
Aug 22, 2008 0.3500 0.4750 0.3500 0.4750 10,013 +0.02(+5.56%)
Aug 21, 2008 0.5000 0.5000 0.4500 0.4500 13,000 -0.10(-18.18%)
Aug 20, 2008 0.5600 0.5600 0.5500 0.5500 12,000 -0.01(-1.79%)
Aug 19, 2008 0.5600 0 +0.00(+0.00%)
Aug 18, 2008 0.5600 0.5600 0.5600 0.5600 1,000 -0.03(-5.08%)
Aug 15, 2008 0.5900 0.5900 0.5900 0.5900 2,500 +0.04(+7.27%)
Aug 14, 2008 0.6000 0.6000 0.5500 0.5500 15,000 -0.05(-8.33%)
Aug 13, 2008 0.6000 0.6000 0.6000 0.6000 6,533 +0.00(+0.00%)
Aug 12, 2008 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Aug 11, 2008 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Aug 08, 2008 0.6000 0.6100 0.6000 0.6000 11,000 +0.00(+0.00%)
Aug 07, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 06, 2008 0.6000 0.6000 0.6000 0.6000 2,500 +0.00(+0.00%)
Aug 05, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 04, 2008 0.6000 0.6000 0.6000 0.6000 0 +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.