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, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2017 0.0600 0.0650 0.0600 0.0600 66,000 +0.00(+0.00%)
Dec 27, 2017 0.0650 0.0700 0.0600 0.0600 65,500 -0.01(-7.69%)
Dec 22, 2017 0.0650 0.0650 0.0600 0.0650 175,000 +0.00(+0.00%)
Dec 21, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Dec 20, 2017 0.0650 0.0700 0.0650 0.0650 535,740 +0.00(+0.00%)
Dec 19, 2017 0.0650 0.0650 0.0650 0.0650 104,100 +0.00(+0.00%)
Dec 18, 2017 0.0600 0.0650 0.0550 0.0650 395,488 +0.01(+8.33%)
Dec 15, 2017 0.0600 0.0600 0.0550 0.0600 39,000 +0.00(+0.00%)
Dec 14, 2017 0.0600 0.0600 0.0550 0.0600 174,200 +0.00(+9.09%)
Dec 13, 2017 0.0550 0.0600 0.0550 0.0550 121,100 -0.00(-8.33%)
Dec 12, 2017 0.0600 0.0600 0.0550 0.0600 219,550 +0.00(+0.00%)
Dec 11, 2017 0.0550 0.0600 0.0550 0.0600 99,600 -0.01(-7.69%)
Dec 08, 2017 0.0600 0.0650 0.0600 0.0650 210,323 +0.01(+8.33%)
Dec 07, 2017 0.0600 0.0600 0.0600 0.0600 192,000 -0.01(-7.69%)
Dec 06, 2017 0.0600 0.0650 0.0600 0.0650 219,000 +0.00(+0.00%)
Dec 05, 2017 0.0600 0.0700 0.0600 0.0650 981,000 +0.01(+18.18%)
Dec 04, 2017 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+0.00%)
Dec 01, 2017 0.0550 0.0550 0.0500 0.0550 59,500 +0.00(+0.00%)
Nov 30, 2017 0.0550 0.0550 0.0500 0.0550 218,000 +0.00(+0.00%)
Nov 29, 2017 0.0600 0.0600 0.0550 0.0550 393,650 -0.00(-8.33%)
Nov 28, 2017 0.0600 0.0600 0.0600 0.0600 70,500 +0.00(+9.09%)
Nov 27, 2017 0.0600 0.0600 0.0550 0.0550 151,000 -0.01(-15.38%)
Nov 24, 2017 0.0600 0.0650 0.0600 0.0650 42,500 +0.01(+8.33%)
Nov 23, 2017 0.0600 0.0600 0.0600 0.0600 317,600 -0.01(-7.69%)
Nov 22, 2017 0.0600 0.0650 0.0550 0.0650 70,050 +0.01(+8.33%)
Nov 21, 2017 0.0550 0.0600 0.0550 0.0600 341,500 +0.00(+9.09%)
Nov 20, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 17, 2017 0.0600 0.0600 0.0550 0.0550 108,900 +0.00(+0.00%)
Nov 16, 2017 0.0550 0.0550 0.0500 0.0550 258,600 +0.00(+0.00%)
Nov 15, 2017 0.0550 0.0550 0.0500 0.0550 75,000 +0.00(+0.00%)
Nov 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 10, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Nov 09, 2017 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Nov 08, 2017 0.0550 0.0550 0.0500 0.0550 193,133 +0.00(+0.00%)
Nov 07, 2017 0.0600 0.0600 0.0550 0.0550 80,500 +0.00(+0.00%)
Nov 06, 2017 0.0550 0.0600 0.0550 0.0550 199,420 -0.00(-8.33%)
Nov 03, 2017 0.0600 0.0600 0.0550 0.0600 172,600 +0.00(+0.00%)
Nov 02, 2017 0.0600 0.0600 0.0550 0.0600 452,735 +0.00(+9.09%)
Nov 01, 2017 0.0600 0.0600 0.0550 0.0550 853,650 -0.00(-8.33%)
Oct 31, 2017 0.0600 0.0600 0.0500 0.0600 496,000 +0.00(+9.09%)
Oct 30, 2017 0.0650 0.0650 0.0550 0.0550 1,012,500 -0.01(-15.38%)
Oct 27, 2017 0.0650 0.0650 0.0600 0.0650 431,000 -0.01(-7.14%)
Oct 26, 2017 0.0700 0.0700 0.0700 0.0700 17,500 +0.01(+7.69%)
Oct 25, 2017 0.0650 0.0700 0.0650 0.0650 409,800 -0.01(-7.14%)
Oct 24, 2017 0.0650 0.0700 0.0650 0.0700 50,000 +0.00(+0.00%)
Oct 23, 2017 0.0700 0.0700 0.0650 0.0700 307,100 +0.01(+7.69%)
Oct 20, 2017 0.0750 0.0750 0.0650 0.0650 363,400 -0.01(-13.33%)
Oct 19, 2017 0.0750 0.0750 0.0750 0.0750 40,000 +0.00(+7.14%)
Oct 18, 2017 0.0750 0.0750 0.0700 0.0700 339,000 +0.00(+0.00%)
Oct 17, 2017 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+0.00%)
Oct 16, 2017 0.0750 0.0750 0.0700 0.0700 131,000 -0.00(-6.67%)
Oct 13, 2017 0.0750 0.0750 0.0750 0.0750 62,000 +0.00(+0.00%)
Oct 12, 2017 0.0750 0.0800 0.0750 0.0750 447,000 +0.00(+0.00%)
Oct 11, 2017 0.0800 0.0850 0.0750 0.0750 243,000 -0.01(-6.25%)
Oct 10, 2017 0.0800 0.0800 0.0800 0.0800 419,830 -0.01(-5.88%)
Oct 06, 2017 0.0800 0.0850 0.0750 0.0850 487,150 +0.01(+6.25%)
Oct 05, 2017 0.0800 0.0850 0.0750 0.0800 301,000 +0.00(+0.00%)
Oct 04, 2017 0.0800 0.0850 0.0800 0.0800 178,875 -0.01(-5.88%)
Oct 03, 2017 0.0850 0.0900 0.0800 0.0850 206,600 +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.