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 (%)
Nov 30, 2006 0.8300 0.9200 0.8300 0.9100 144,446 +0.09(+10.98%)
Nov 29, 2006 0.8300 0.8800 0.8200 0.8200 57,700 -0.03(-3.53%)
Nov 28, 2006 0.8300 0.8800 0.8300 0.8500 145,665 -0.03(-3.41%)
Nov 27, 2006 0.8100 0.8800 0.8100 0.8800 42,200 +0.01(+1.15%)
Nov 24, 2006 0.8600 0.8700 0.8200 0.8700 26,000 -0.03(-3.33%)
Nov 22, 2006 0.9100 0.9100 0.8500 0.9000 133,100 -0.04(-4.26%)
Nov 21, 2006 0.9300 0.9500 0.9100 0.9400 117,438 +0.04(+4.44%)
Nov 20, 2006 0.8400 0.9000 0.8000 0.9000 335,781 +0.05(+5.88%)
Nov 17, 2006 0.8200 0.8800 0.8200 0.8500 256,100 +0.03(+3.66%)
Nov 16, 2006 0.7800 0.8200 0.7500 0.8200 771,733 +0.05(+6.49%)
Nov 15, 2006 0.6500 0.7700 0.6500 0.7700 248,500 +0.14(+22.22%)
Nov 14, 2006 0.6500 0.6600 0.6300 0.6300 168,299 -0.02(-3.08%)
Nov 13, 2006 0.6100 0.6500 0.6100 0.6500 31,619 +0.04(+6.56%)
Nov 10, 2006 0.6400 0.6400 0.6100 0.6100 26,366 -0.03(-4.69%)
Nov 09, 2006 0.6100 0.6400 0.6100 0.6400 46,633 +0.00(+0.00%)
Nov 08, 2006 0.6200 0.6400 0.6000 0.6400 68,000 +0.02(+3.23%)
Nov 07, 2006 0.6300 0.6700 0.6100 0.6200 123,417 +0.01(+1.64%)
Nov 06, 2006 0.6000 0.6300 0.6000 0.6100 124,421 +0.01(+1.67%)
Nov 03, 2006 0.6000 0.6900 0.6000 0.6000 101,214 +0.00(+0.00%)
Nov 02, 2006 0.5800 0.6200 0.5400 0.6000 421,000 +0.00(+0.00%)
Nov 01, 2006 0.4600 0.6500 0.4500 0.6000 1,466,133 +0.14(+30.43%)
Oct 31, 2006 0.4800 0.4800 0.4600 0.4600 20,000 -0.02(-4.17%)
Oct 30, 2006 0.4800 0.4800 0.4600 0.4800 23,000 -0.02(-4.00%)
Oct 27, 2006 0.4650 0.5000 0.4450 0.5000 131,084 +0.05(+11.11%)
Oct 26, 2006 0.4100 0.4500 0.4100 0.4500 169,500 +0.04(+9.76%)
Oct 25, 2006 0.4100 0.4100 0.4100 0.4100 12,367 -0.01(-2.38%)
Oct 24, 2006 0.4100 0.4200 0.4000 0.4200 101,000 +0.02(+5.00%)
Oct 23, 2006 0.4000 0.4000 0.4000 0.4000 83,500 -0.01(-2.44%)
Oct 20, 2006 0.4200 0.4200 0.4100 0.4100 49,000 -0.03(-6.82%)
Oct 19, 2006 0.4000 0.4400 0.4000 0.4400 73,666 +0.04(+11.39%)
Oct 18, 2006 0.4000 0.4000 0.3950 0.3950 148,508 -0.02(-5.95%)
Oct 17, 2006 0.3750 0.4200 0.3750 0.4200 101,833 +0.02(+5.00%)
Oct 16, 2006 0.3750 0.4050 0.3750 0.4000 108,300 +0.02(+3.90%)
Oct 13, 2006 0.3850 0.4000 0.3850 0.3850 140,500 +0.01(+1.32%)
Oct 12, 2006 0.3850 0.3950 0.3500 0.3800 76,701 +0.00(+0.00%)
Oct 11, 2006 0.3250 0.3800 0.3250 0.3800 88,000 +0.04(+13.43%)
Oct 10, 2006 0.3150 0.3350 0.3150 0.3350 105,167 +0.02(+4.69%)
Oct 09, 2006 0.3100 0.3300 0.3100 0.3200 219,808 +0.00(+0.00%)
Oct 06, 2006 0.3100 0.3300 0.3100 0.3200 219,808 +0.04(+12.28%)
Oct 05, 2006 0.3000 0.3000 0.2850 0.2850 96,000 -0.03(-8.06%)
Oct 04, 2006 0.3100 0.3100 0.2650 0.3100 95,000 +0.00(+0.00%)
Oct 03, 2006 0.3100 0.3100 0.3100 0.3100 3,666 +0.00(+0.00%)
Oct 02, 2006 0.3100 0.3100 0.3100 0.3100 1,000 -0.02(-6.06%)
Sep 29, 2006 0.3300 0.3300 0.3300 0.3300 40,000 +0.03(+10.00%)
Sep 28, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 27, 2006 0.3100 0.3100 0.3000 0.3000 85,500 -0.01(-1.64%)
Sep 26, 2006 0.3050 0.3050 0.3050 0.3050 48,027 -0.01(-1.61%)
Sep 25, 2006 0.3100 0.3100 0.3100 0.3100 40,000 +0.01(+3.33%)
Sep 22, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 21, 2006 0.3300 0.3300 0.3000 0.3000 160,018 -0.04(-11.76%)
Sep 20, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 19, 2006 0.3400 0.3400 0.3400 0.3400 16,500 +0.00(+0.00%)
Sep 18, 2006 0.3400 0.3400 0.3400 0.3400 5,000 -0.03(-9.33%)
Sep 15, 2006 0.3500 0.3750 0.3500 0.3750 101,000 +0.05(+17.19%)
Sep 14, 2006 0.3200 0.3200 0.3200 0.3200 18,000 +0.02(+4.92%)
Sep 13, 2006 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Sep 12, 2006 0.3350 0.3350 0.3050 0.3050 172,000 -0.04(-12.86%)
Sep 11, 2006 0.3700 0.3700 0.3500 0.3500 19,500 -0.03(-7.89%)
Sep 08, 2006 0.3800 0.3800 0.3800 0.3800 20,000 +0.02(+5.56%)
Sep 06, 2006 0.3700 0.3700 0.3600 0.3600 3,966 -0.01(-2.70%)
Sep 05, 2006 0.3700 0.3700 0.3700 0.3700 10,000 -0.03(-7.50%)
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.