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 (%)
Feb 27, 2009 0.1500 0.1750 0.1500 0.1750 23,633 +0.00(+0.00%)
Feb 26, 2009 0.1600 0.1750 0.1450 0.1750 11,000 +0.03(+25.00%)
Feb 25, 2009 0.1600 0.1600 0.1400 0.1400 36,500 -0.01(-6.67%)
Feb 24, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Feb 23, 2009 0.1800 0.1800 0.1500 0.1500 53,484 -0.02(-9.09%)
Feb 20, 2009 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Feb 19, 2009 0.1800 0.1800 0.1650 0.1650 11,200 +0.00(+0.00%)
Feb 18, 2009 0.1700 0.1700 0.1550 0.1650 55,800 -0.02(-10.81%)
Feb 17, 2009 0.1850 0.1850 0.1850 0.1850 1,795 +0.00(+0.00%)
Feb 13, 2009 0.1850 0.1850 0.1850 0.1850 7,100 -0.02(-7.50%)
Feb 12, 2009 0.2000 0.2000 0.2000 0.2000 16,600 +0.02(+8.11%)
Feb 11, 2009 0.1900 0.1900 0.1800 0.1850 10,950 -0.01(-2.63%)
Feb 10, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Feb 09, 2009 0.1950 0.1950 0.1900 0.1900 10,833 -0.01(-2.56%)
Feb 06, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Feb 05, 2009 0.1950 0.1950 0.1750 0.1950 2,500 +0.02(+11.43%)
Feb 04, 2009 0.1750 0.1750 0.1750 0.1750 6,000 -0.02(-10.26%)
Feb 03, 2009 0.1950 0.1950 333 +0.00(+0.00%)
Feb 02, 2009 0.1800 0.1950 0.1800 0.1950 18,000 +0.01(+5.41%)
Jan 30, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Jan 29, 2009 0.1700 0.1850 0.1700 0.1850 64,000 +0.01(+8.82%)
Jan 28, 2009 0.1700 0.1700 0 +0.00(+0.00%)
Jan 27, 2009 0.1800 0.1800 0.1500 0.1700 13,500 +0.00(+0.00%)
Jan 26, 2009 0.1700 0.1700 0 +0.00(+0.00%)
Jan 23, 2009 0.1800 0.1800 0.1700 0.1700 87,870 -0.01(-8.11%)
Jan 22, 2009 0.1900 0.1900 0.1850 0.1850 513,153 -0.01(-2.63%)
Jan 21, 2009 0.1850 0.1900 0.1850 0.1900 70,700 +0.01(+2.70%)
Jan 20, 2009 0.1900 0.1900 0.1850 0.1850 22,700 -0.02(-11.90%)
Jan 19, 2009 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Jan 16, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 15, 2009 0.1850 0.2100 0.1850 0.2100 51,500 +0.03(+16.67%)
Jan 14, 2009 0.1850 0.1850 0.1800 0.1800 46,500 -0.03(-14.29%)
Jan 13, 2009 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+7.69%)
Jan 12, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Jan 09, 2009 0.2000 0.2000 0.1800 0.1950 28,200 -0.04(-17.02%)
Jan 08, 2009 0.2350 0.2350 0 +0.00(+0.00%)
Jan 07, 2009 0.2100 0.2400 0.2100 0.2350 85,500 +0.02(+11.90%)
Jan 06, 2009 0.1700 0.2200 0.1700 0.2100 31,000 +0.04(+23.53%)
Jan 05, 2009 0.1300 0.1700 0.1300 0.1700 321,500 +0.05(+41.67%)
Jan 02, 2009 0.1200 0.1200 0.1200 0.1200 12,650 +0.01(+14.29%)
Jan 01, 2009 0.1100 0.1100 0.1050 0.1050 0 +0.00(+0.00%)
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%)
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.