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, 2007 1.380 1.380 1.370 1.370 13,000 -0.06(-4.20%)
Nov 29, 2007 1.380 1.440 1.380 1.430 27,750 -0.01(-0.69%)
Nov 28, 2007 1.420 1.440 1.380 1.440 34,625 +0.04(+2.86%)
Nov 27, 2007 1.440 1.440 1.380 1.400 39,100 +0.00(+0.00%)
Nov 26, 2007 1.400 1.450 1.390 1.400 62,500 -0.04(-2.78%)
Nov 23, 2007 1.440 1.440 1.440 1.440 23,000 +0.04(+2.86%)
Nov 21, 2007 1.400 1.440 1.400 1.400 28,100 +0.03(+2.19%)
Nov 20, 2007 1.370 1.370 1.370 1.370 11,466 +0.00(+0.00%)
Nov 19, 2007 1.370 1.400 1.370 1.370 18,333 -0.03(-2.14%)
Nov 16, 2007 1.400 1.410 1.400 1.400 20,000 +0.00(+0.00%)
Nov 15, 2007 1.400 1.430 1.360 1.400 45,643 +0.01(+0.72%)
Nov 14, 2007 1.400 1.400 1.390 1.390 22,000 -0.02(-1.42%)
Nov 13, 2007 1.400 1.410 1.400 1.410 67,000 -0.04(-2.76%)
Nov 12, 2007 1.470 1.470 1.420 1.450 15,813 +0.00(+0.00%)
Nov 09, 2007 1.440 1.450 1.440 1.450 8,000 +0.06(+4.32%)
Nov 08, 2007 1.390 1.440 1.380 1.390 137,880 +0.01(+0.72%)
Nov 07, 2007 1.420 1.420 1.380 1.380 57,000 -0.04(-2.82%)
Nov 06, 2007 1.400 1.420 1.400 1.420 63,266 +0.02(+1.43%)
Nov 05, 2007 1.400 1.400 1.400 1.400 9,899 +0.00(+0.00%)
Nov 02, 2007 1.400 1.400 1.400 1.400 2,700 +0.00(+0.00%)
Nov 01, 2007 1.400 1.400 1.400 1.400 25,000 -0.05(-3.45%)
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%)
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.