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, 2009 0.1900 0.2000 0.1900 0.2000 78,000 +0.02(+11.11%)
Nov 27, 2009 0.1800 0.1800 0.1800 0.1800 20,367 -0.01(-2.70%)
Nov 26, 2009 0.1700 0.2100 0.1700 0.1850 179,500 +0.00(+0.00%)
Nov 25, 2009 0.1650 0.1850 0.1650 0.1850 103,840 +0.00(+0.00%)
Nov 24, 2009 0.1800 0.1850 0.1800 0.1850 30,017 +0.01(+8.82%)
Nov 23, 2009 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Nov 20, 2009 0.1700 0.1700 0.1650 0.1650 24,000 +0.01(+3.13%)
Nov 19, 2009 0.1650 0.1650 0.1600 0.1600 104,500 -0.01(-3.03%)
Nov 18, 2009 0.1550 0.1650 0.1550 0.1650 32,000 +0.01(+3.13%)
Nov 17, 2009 0.1600 0.1650 0.1600 0.1600 22,500 +0.00(+0.00%)
Nov 16, 2009 0.1750 0.1750 0.1600 0.1600 49,200 -0.01(-5.88%)
Nov 13, 2009 0.1800 0.1800 0.1700 0.1700 90,400 -0.01(-5.56%)
Nov 12, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 11, 2009 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Nov 10, 2009 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Nov 09, 2009 0.1950 0.1950 0.1850 0.1850 44,000 -0.01(-5.13%)
Nov 06, 2009 0.1800 0.2000 0.1800 0.1950 74,700 +0.02(+8.33%)
Nov 05, 2009 0.1800 0.1800 0.1800 0.1800 22,000 +0.01(+2.86%)
Nov 04, 2009 0.1850 0.1900 0.1750 0.1750 12,000 +0.01(+6.06%)
Nov 03, 2009 0.1650 0.1650 0.1650 0.1650 49,500 +0.01(+3.13%)
Nov 02, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 30, 2009 0.1900 0.1900 0.1600 0.1600 4,000 -0.03(-15.79%)
Oct 29, 2009 0.1950 0.2000 0.1900 0.1900 16,500 +0.03(+18.75%)
Oct 28, 2009 0.1650 0.1750 0.1600 0.1600 115,500 -0.04(-20.00%)
Oct 27, 2009 0.1750 0.2000 0.1700 0.2000 110,500 +0.03(+17.65%)
Oct 26, 2009 0.1950 0.1950 0.1700 0.1700 92,000 -0.03(-15.00%)
Oct 23, 2009 0.2000 0.2000 0.2000 0.2000 36,000 +0.00(+0.00%)
Oct 22, 2009 0.2050 0.2050 0.1900 0.2000 36,000 +0.00(+0.00%)
Oct 21, 2009 0.1850 0.2000 0.1850 0.2000 95,200 +0.05(+29.03%)
Oct 20, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 19, 2009 0.1600 0.1600 0.1550 0.1550 46,950 -0.03(-16.22%)
Oct 16, 2009 0.1750 0.1850 0.1750 0.1850 207,000 -0.01(-2.63%)
Oct 15, 2009 0.1850 0.1950 0.1600 0.1900 154,840 +0.02(+15.15%)
Oct 14, 2009 0.1600 0.1650 0.1600 0.1650 81,100 +0.02(+17.86%)
Oct 13, 2009 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Oct 09, 2009 0.1400 0.1400 0.1400 0.1400 16,033 +0.00(+0.00%)
Oct 08, 2009 0.1400 0.1400 0.1400 0.1400 61,000 +0.00(+0.00%)
Oct 07, 2009 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Oct 06, 2009 0.1300 0.1500 0.1300 0.1400 55,866 +0.02(+12.00%)
Oct 05, 2009 0.1200 0.1400 0.1200 0.1250 233,500 +0.01(+4.17%)
Oct 02, 2009 0.1200 0.1200 0.1200 0.1200 8,600 +0.00(+0.00%)
Oct 01, 2009 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Sep 30, 2009 0.1200 0.1200 0.1200 0.1200 30,000 +0.01(+9.09%)
Sep 29, 2009 0.1100 0.1100 0.1100 0.1100 1,333 +0.00(+0.00%)
Sep 28, 2009 0.1100 0.1100 0.1100 0.1100 16,120 -0.02(-15.38%)
Sep 25, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 24, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 23, 2009 0.1100 0.1300 0.1100 0.1300 32,000 +0.02(+18.18%)
Sep 22, 2009 0.1200 0.1200 0.1100 0.1100 72,500 +0.00(+0.00%)
Sep 21, 2009 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Sep 18, 2009 0.1050 0.1200 0.1000 0.1000 25,000 +0.00(+0.00%)
Sep 17, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 16, 2009 0.1150 0.1150 0.1000 0.1000 82,000 -0.01(-13.04%)
Sep 15, 2009 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
Sep 14, 2009 0.1200 0.1200 0.1200 0.1200 70,500 +0.00(+0.00%)
Sep 11, 2009 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Sep 10, 2009 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
Sep 09, 2009 0.1200 0.1200 0.1100 0.1200 28,625 +0.00(+0.00%)
Sep 08, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 04, 2009 0.1000 0.1200 0.1000 0.1200 2,500 +0.00(+0.00%)
Sep 03, 2009 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+14.29%)
Sep 02, 2009 0.1100 0.1150 0.0800 0.1050 43,667 -0.01(-12.50%)
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.