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 (%)
Mar 30, 2007 1.290 1.310 1.220 1.310 189,333 +0.01(+0.77%)
Mar 29, 2007 1.290 1.330 1.290 1.300 69,000 +0.03(+2.36%)
Mar 28, 2007 1.300 1.300 1.270 1.270 20,000 -0.03(-2.31%)
Mar 27, 2007 1.300 1.300 1.290 1.300 37,234 -0.04(-2.99%)
Mar 26, 2007 1.340 1.340 1.330 1.340 287,250 +0.02(+1.52%)
Mar 23, 2007 1.260 1.320 1.260 1.320 50,900 +0.06(+4.76%)
Mar 22, 2007 1.170 1.260 1.170 1.260 61,800 +0.09(+7.69%)
Mar 21, 2007 1.200 1.200 1.170 1.170 6,000 -0.03(-2.50%)
Mar 20, 2007 1.210 1.210 1.200 1.200 77,827 -0.04(-3.23%)
Mar 19, 2007 1.230 1.240 1.220 1.240 25,050 -0.01(-0.80%)
Mar 16, 2007 1.250 1.300 1.250 1.250 13,337 -0.07(-5.30%)
Mar 15, 2007 1.230 1.320 1.230 1.320 42,066 +0.12(+10.00%)
Mar 14, 2007 1.200 1.200 1.120 1.200 91,000 +0.00(+0.00%)
Mar 13, 2007 1.300 1.300 1.200 1.200 187,750 -0.09(-6.98%)
Mar 12, 2007 1.340 1.340 1.290 1.290 15,000 +0.00(+0.00%)
Mar 09, 2007 1.300 1.300 1.290 1.290 10,000 -0.06(-4.44%)
Mar 08, 2007 1.300 1.350 1.300 1.350 63,750 +0.05(+3.85%)
Mar 07, 2007 1.350 1.350 1.270 1.300 49,814 -0.06(-4.41%)
Mar 06, 2007 1.270 1.360 1.270 1.360 16,699 +0.06(+4.62%)
Mar 05, 2007 1.300 1.300 1.270 1.300 28,700 +0.00(+0.00%)
Mar 02, 2007 1.320 1.320 1.300 1.300 17,883 -0.03(-2.26%)
Mar 01, 2007 1.360 1.400 1.260 1.330 23,400 -0.03(-2.21%)
Feb 28, 2007 1.400 1.400 1.350 1.360 59,600 -0.04(-2.86%)
Feb 27, 2007 1.500 1.500 1.400 1.400 30,899 -0.09(-6.04%)
Feb 26, 2007 1.490 1.490 1.490 1.490 25,100 +0.03(+2.05%)
Feb 23, 2007 1.450 1.490 1.450 1.460 35,446 +0.04(+2.82%)
Feb 22, 2007 1.410 1.450 1.410 1.420 22,417 +0.01(+0.71%)
Feb 21, 2007 1.400 1.410 1.360 1.410 20,092 +0.05(+3.68%)
Feb 20, 2007 1.400 1.400 1.360 1.360 26,867 -0.02(-1.45%)
Feb 16, 2007 1.450 1.450 1.380 1.380 24,700 -0.03(-2.13%)
Feb 15, 2007 1.450 1.450 1.410 1.410 18,817 -0.04(-2.76%)
Feb 14, 2007 1.470 1.480 1.450 1.450 28,703 -0.05(-3.33%)
Feb 13, 2007 1.400 1.520 1.400 1.500 27,100 -0.01(-0.66%)
Feb 12, 2007 1.580 1.580 1.510 1.510 20,907 -0.06(-3.82%)
Feb 09, 2007 1.570 1.570 1.480 1.570 51,605 +0.02(+1.29%)
Feb 08, 2007 1.460 1.550 1.450 1.550 47,466 +0.09(+6.16%)
Feb 07, 2007 1.350 1.480 1.330 1.460 113,825 +0.11(+8.15%)
Feb 06, 2007 1.300 1.370 1.280 1.350 36,339 +0.05(+3.85%)
Feb 05, 2007 1.300 1.300 1.250 1.300 74,375 -0.05(-3.70%)
Feb 02, 2007 1.400 1.400 1.300 1.350 43,408 -0.02(-1.46%)
Feb 01, 2007 1.400 1.400 1.370 1.370 6,000 -0.09(-6.16%)
Jan 31, 2007 1.470 1.470 1.460 1.460 7,500 +0.01(+0.69%)
Jan 30, 2007 1.530 1.550 1.450 1.450 47,499 -0.08(-5.23%)
Jan 29, 2007 1.530 1.550 1.500 1.530 26,686 +0.00(+0.00%)
Jan 26, 2007 1.480 1.550 1.450 1.530 20,500 +0.03(+2.00%)
Jan 25, 2007 1.400 1.590 1.350 1.500 77,653 +0.10(+7.14%)
Jan 24, 2007 1.400 1.400 1.300 1.400 106,914 -0.03(-2.10%)
Jan 23, 2007 1.400 1.430 1.370 1.430 18,900 -0.02(-1.38%)
Jan 22, 2007 1.400 1.450 1.390 1.450 58,541 +0.04(+2.84%)
Jan 19, 2007 1.500 1.550 1.400 1.410 116,800 -0.09(-6.00%)
Jan 18, 2007 1.450 1.500 1.400 1.500 207,533 +0.07(+4.90%)
Jan 17, 2007 1.250 1.440 1.250 1.430 144,966 +0.22(+18.18%)
Jan 16, 2007 1.100 1.210 1.100 1.210 60,007 +0.11(+10.00%)
Jan 12, 2007 1.090 1.150 1.090 1.100 40,800 +0.01(+0.92%)
Jan 11, 2007 1.130 1.200 1.090 1.090 59,049 -0.03(-2.68%)
Jan 10, 2007 1.130 1.190 1.120 1.120 22,699 -0.01(-0.88%)
Jan 09, 2007 1.190 1.200 1.130 1.130 29,165 -0.06(-5.04%)
Jan 08, 2007 1.200 1.200 1.190 1.190 11,000 -0.01(-0.83%)
Jan 05, 2007 1.140 1.250 1.120 1.200 121,084 +0.06(+5.26%)
Jan 04, 2007 1.160 1.160 1.140 1.140 99,947 -0.05(-4.20%)
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.