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 28, 2011 0.3900 0.3900 0.3700 0.3700 61,895 -0.02(-5.13%)
Feb 25, 2011 0.3700 0.3900 0.3700 0.3900 99,000 +0.02(+5.41%)
Feb 24, 2011 0.3550 0.3700 0.3500 0.3700 48,000 +0.02(+4.23%)
Feb 23, 2011 0.3400 0.3550 0.3350 0.3550 307,500 +0.01(+4.41%)
Feb 22, 2011 0.3500 0.3600 0.3400 0.3400 43,300 -0.01(-2.86%)
Feb 18, 2011 0.3500 0.3550 0.3400 0.3500 40,500 +0.01(+2.94%)
Feb 17, 2011 0.3350 0.3500 0.3350 0.3400 36,000 -0.02(-5.56%)
Feb 16, 2011 0.3150 0.3600 0.3150 0.3600 263,782 +0.04(+12.50%)
Feb 15, 2011 0.3200 0.3200 0.2800 0.3200 71,003 -0.01(-1.54%)
Feb 14, 2011 0.3200 0.3250 0.2900 0.3250 53,427 +0.01(+1.56%)
Feb 11, 2011 0.3200 0.3200 0.2900 0.3200 25,047 +0.02(+6.67%)
Feb 10, 2011 0.2900 0.3200 0.2900 0.3000 126,000 +0.00(+0.00%)
Feb 09, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 08, 2011 0.2900 0.3000 0.2900 0.3000 5,387 +0.00(+0.00%)
Feb 07, 2011 0.3100 0.3200 0.2900 0.3000 15,633 +0.01(+3.45%)
Feb 04, 2011 0.3100 0.3100 0.2800 0.2900 25,505 -0.02(-6.45%)
Feb 03, 2011 0.3050 0.3100 0.3050 0.3100 20,460 +0.00(+0.00%)
Feb 02, 2011 0.3000 0.3200 0.2800 0.3100 9,100 +0.03(+10.71%)
Feb 01, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 31, 2011 0.3200 0.3200 0.2800 0.2800 25,100 -0.04(-13.85%)
Jan 28, 2011 0.3250 0.3250 0.3250 0.3250 425 +0.00(+0.00%)
Jan 27, 2011 0.2900 0.3250 0.2900 0.3250 15,000 +0.04(+12.07%)
Jan 26, 2011 0.3200 0.3250 0.2900 0.2900 121,247 -0.02(-4.92%)
Jan 25, 2011 0.2900 0.3200 0.2900 0.3050 66,300 +0.01(+1.67%)
Jan 24, 2011 0.3000 0.3000 0.3000 0.3000 10,000 +0.01(+1.69%)
Jan 21, 2011 0.3000 0.3000 0.2950 0.2950 11,072 +0.00(+0.00%)
Jan 20, 2011 0.2950 0.3000 0.2900 0.2950 53,400 +0.00(+0.00%)
Jan 19, 2011 0.3050 0.3050 0.2950 0.2950 28,500 -0.01(-3.28%)
Jan 18, 2011 0.3100 0.3100 0.3050 0.3050 133,500 +0.00(+0.00%)
Jan 17, 2011 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Jan 14, 2011 0.2700 0.3200 0.2700 0.3050 211,300 +0.03(+12.96%)
Jan 13, 2011 0.2700 0.2950 0.2700 0.2700 8,500 +0.00(+0.00%)
Jan 12, 2011 0.2600 0.2700 0.2500 0.2700 145,062 +0.01(+3.85%)
Jan 11, 2011 0.2550 0.2700 0.2500 0.2600 35,083 -0.01(-1.89%)
Jan 10, 2011 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jan 07, 2011 0.2650 0.2650 0.2650 0.2650 26,000 +0.01(+1.92%)
Jan 06, 2011 0.2600 0.2600 0.2600 0.2600 33 +0.02(+8.33%)
Jan 05, 2011 0.2500 0.2500 0.2400 0.2400 25,266 -0.06(-20.00%)
Jan 04, 2011 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 31, 2010 0.2500 0.3000 0.2500 0.3000 14,818 +0.05(+20.00%)
Dec 30, 2010 0.2500 0.2500 0.2500 0.2500 419 -0.05(-16.67%)
Dec 29, 2010 0.2700 0.3000 0.2400 0.3000 55,733 +0.02(+7.14%)
Dec 24, 2010 0.2800 0.3100 0.2800 0.2800 20,000 +0.04(+16.67%)
Dec 23, 2010 0.2700 0.2700 0.2400 0.2400 35,500 -0.01(-4.00%)
Dec 22, 2010 0.2500 0.2500 0.2500 0.2500 3,500 -0.01(-3.85%)
Dec 21, 2010 0.2500 0.2600 0.2350 0.2600 66,666 +0.03(+13.04%)
Dec 20, 2010 0.2500 0.2500 0.2300 0.2300 38,100 -0.02(-8.00%)
Dec 17, 2010 0.2500 0.2500 0.2500 0.2500 800 +0.00(+0.00%)
Dec 16, 2010 0.2500 0.2500 0.2500 0.2500 36,533 -0.01(-3.85%)
Dec 15, 2010 0.2500 0.2600 0.2500 0.2600 65,050 +0.02(+8.33%)
Dec 14, 2010 0.2200 0.2400 0.2200 0.2400 111,100 +0.02(+9.09%)
Dec 13, 2010 0.2200 0.2200 0.2200 0.2200 10,333 +0.00(+0.00%)
Dec 10, 2010 0.2200 0.2200 0.2200 0.2200 29,000 +0.01(+4.76%)
Dec 09, 2010 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-4.55%)
Dec 08, 2010 0.2100 0.2200 0.2100 0.2200 13,520 +0.01(+4.76%)
Dec 07, 2010 0.2150 0.2150 0.2100 0.2100 48,032 -0.01(-2.33%)
Dec 06, 2010 0.2150 0.2300 0.2150 0.2150 30,000 -0.01(-2.27%)
Dec 03, 2010 0.2200 0.2250 0.2200 0.2200 21,000 +0.00(+0.00%)
Dec 02, 2010 0.2150 0.2200 0.2150 0.2200 27,200 -0.01(-4.35%)
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.