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 (%)
Dec 29, 2006 1.220 1.280 1.150 1.160 64,782 -0.04(-3.33%)
Dec 28, 2006 1.240 1.240 1.160 1.200 8,700 +0.01(+0.84%)
Dec 27, 2006 1.150 1.190 1.140 1.190 78,899 +0.05(+4.39%)
Dec 26, 2006 1.150 1.180 1.060 1.140 41,524 +0.00(+0.00%)
Dec 22, 2006 1.150 1.180 1.060 1.140 41,524 +0.00(+0.00%)
Dec 21, 2006 1.050 1.140 1.050 1.140 24,882 +0.09(+8.57%)
Dec 20, 2006 1.090 1.090 1.050 1.050 50,033 +0.00(+0.00%)
Dec 19, 2006 1.050 1.050 1.050 1.050 26,000 -0.04(-3.67%)
Dec 18, 2006 1.100 1.140 1.050 1.090 48,432 -0.02(-1.80%)
Dec 15, 2006 1.100 1.140 1.100 1.110 67,133 -0.02(-1.77%)
Dec 14, 2006 1.130 1.130 1.050 1.130 139,050 +0.01(+0.89%)
Dec 13, 2006 0.9900 1.120 0.9900 1.120 246,488 +0.14(+14.29%)
Dec 12, 2006 0.9800 0.9800 0.9500 0.9800 51,366 +0.01(+1.03%)
Dec 11, 2006 0.9800 0.9800 0.9500 0.9700 41,628 +0.00(+0.00%)
Dec 08, 2006 0.9400 0.9800 0.9300 0.9700 61,922 +0.03(+3.19%)
Dec 07, 2006 0.8900 0.9900 0.8900 0.9400 322,083 +0.05(+5.62%)
Dec 06, 2006 0.9000 0.9000 0.8900 0.8900 29,000 +0.00(+0.00%)
Dec 05, 2006 0.9000 0.9000 0.8900 0.8900 66,000 +0.00(+0.00%)
Dec 04, 2006 0.9400 0.9400 0.8800 0.8900 76,433 -0.03(-3.26%)
Dec 01, 2006 0.8900 0.9200 0.8500 0.9200 88,533 +0.01(+1.10%)
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%)
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.