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 31, 2008 0.1100 0.1100 0.1050 0.1050 58,066 +0.00(+0.00%)
Dec 30, 2008 0.1050 0.1050 0.1050 0.1050 32,000 +0.00(+0.00%)
Dec 29, 2008 0.1100 0.1100 0.1050 0.1050 130,010 -0.01(-4.55%)
Dec 24, 2008 0.0900 0.1100 0.0900 0.1100 320,616 +0.01(+4.76%)
Dec 23, 2008 0.0800 0.1050 0.0800 0.1050 393,300 +0.02(+31.25%)
Dec 22, 2008 0.0900 0.0900 0.0800 0.0800 730,750 +0.00(+0.00%)
Dec 19, 2008 0.0800 0.0900 0.0800 0.0800 76,033 -0.01(-11.11%)
Dec 18, 2008 0.0850 0.0900 0.0850 0.0900 143,500 +0.00(+0.00%)
Dec 17, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 16, 2008 0.1000 0.1000 0.0900 0.0900 185,500 +0.00(+0.00%)
Dec 15, 2008 0.0900 0.1100 0.0850 0.0900 324,000 -0.02(-18.18%)
Dec 12, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Dec 11, 2008 0.1100 0.1200 0.1100 0.1100 40,166 -0.03(-21.43%)
Dec 10, 2008 0.0800 0.1400 0.0800 0.1400 7,150 +0.01(+7.69%)
Dec 09, 2008 0.1300 0.1300 0.1300 0.1300 9,333 +0.05(+62.50%)
Dec 08, 2008 0.0850 0.0900 0.0800 0.0800 61,200 +0.00(+0.00%)
Dec 05, 2008 0.1100 0.1100 0.0800 0.0800 80,516 -0.06(-42.86%)
Dec 04, 2008 0.1000 0.1400 0.1000 0.1400 321,938 +0.04(+40.00%)
Dec 03, 2008 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 02, 2008 0.1150 0.1150 0.1000 0.1000 141,533 +0.00(+0.00%)
Dec 01, 2008 0.1000 0.1200 0.1000 0.1000 144,567 +0.00(+0.00%)
Nov 28, 2008 0.1000 0.1000 0.0900 0.1000 19,000 -0.01(-9.09%)
Nov 27, 2008 0.1000 0.1100 0.0800 0.1100 6,533 +0.01(+10.00%)
Nov 26, 2008 0.1200 0.1200 0.1000 0.1000 15,000 -0.01(-9.09%)
Nov 25, 2008 0.1200 0.1200 0.1100 0.1100 50,700 +0.01(+10.00%)
Nov 24, 2008 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Nov 21, 2008 0.1000 0.1000 0.1000 0.1000 3,000 -0.05(-33.33%)
Nov 20, 2008 0.1800 0.1800 0.1500 0.1500 27,955 -0.02(-11.76%)
Nov 19, 2008 0.1750 0.1800 0.1700 0.1700 47,900 +0.01(+6.25%)
Nov 18, 2008 0.1600 0.1600 0.1600 0.1600 12,359 -0.01(-8.57%)
Nov 17, 2008 0.1800 0.1800 0.1750 0.1750 5,500 +0.02(+16.67%)
Nov 14, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 13, 2008 0.1500 0.1500 0.1500 0.1500 21,067 +0.00(+0.00%)
Nov 12, 2008 0.1700 0.1700 0.1500 0.1500 101,000 -0.02(-11.76%)
Nov 11, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Nov 10, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Nov 07, 2008 0.1700 0.1700 133 +0.00(+0.00%)
Nov 06, 2008 0.2000 0.2000 0.1700 0.1700 126,500 -0.06(-26.09%)
Nov 05, 2008 0.2200 0.2400 0.2200 0.2300 20,400 +0.05(+27.78%)
Nov 04, 2008 0.2000 0.2000 0.1800 0.1800 764,000 -0.02(-10.00%)
Nov 03, 2008 0.2000 0.2000 66 +0.00(+0.00%)
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%)
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.