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 31, 2008 0.9000 0.9000 0.8900 0.8900 176,000 -0.03(-3.26%)
Mar 28, 2008 0.9200 0.9200 0.9200 0.9200 5,000 +0.03(+3.37%)
Mar 27, 2008 0.8900 0.8900 0.8900 0.8900 1,833 +0.00(+0.00%)
Mar 26, 2008 0.8900 0.8900 0.8900 0.8900 3,500 -0.01(-1.11%)
Mar 25, 2008 0.8900 0.9000 0.8900 0.9000 10,466 +0.01(+1.12%)
Mar 24, 2008 0.8600 0.8900 0.8600 0.8900 19,973 -0.01(-1.11%)
Mar 21, 2008 0.9000 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Mar 20, 2008 0.9000 0.9000 0.9000 0.9000 4,000 -0.03(-3.23%)
Mar 19, 2008 0.9300 0.9300 0.9300 0.9300 4,000 +0.00(+0.00%)
Mar 18, 2008 0.9000 0.9300 0.9000 0.9300 40,600 +0.03(+3.33%)
Mar 17, 2008 0.9200 0.9200 0.8900 0.9000 33,000 -0.03(-3.23%)
Mar 14, 2008 1.000 1.000 0.9300 0.9300 41,700 -0.07(-7.00%)
Mar 13, 2008 0.9100 1.000 0.9000 1.000 125,166 +0.09(+9.89%)
Mar 12, 2008 0.8900 0.9100 0.8900 0.9100 53,833 +0.01(+1.11%)
Mar 11, 2008 0.9000 0.9000 0.9000 0.9000 47,500 +0.02(+2.27%)
Mar 10, 2008 0.9000 0.9000 0.8800 0.8800 16,200 -0.02(-2.22%)
Mar 07, 2008 0.9100 0.9100 0.9000 0.9000 19,900 -0.05(-5.26%)
Mar 06, 2008 0.9500 0.9500 0.9500 0.9500 16,500 -0.02(-2.06%)
Mar 05, 2008 0.9800 0.9800 0.9200 0.9700 35,700 +0.02(+2.11%)
Mar 04, 2008 1.000 1.000 0.9500 0.9500 15,200 -0.03(-3.06%)
Mar 03, 2008 0.9800 0.9800 0.9800 0.9800 20,400 +0.00(+0.00%)
Feb 29, 2008 1.000 1.000 0.9700 0.9800 13,066 -0.02(-2.00%)
Feb 28, 2008 0.9700 1.000 0.9700 1.000 18,500 +0.00(+0.00%)
Feb 27, 2008 1.000 1.000 0.9800 1.000 45,000 +0.05(+5.26%)
Feb 26, 2008 1.000 1.000 0.9500 0.9500 8,600 -0.05(-5.00%)
Feb 25, 2008 1.050 1.050 0.9600 1.000 32,500 -0.06(-5.66%)
Feb 22, 2008 1.080 1.080 1.060 1.060 19,066 -0.02(-1.85%)
Feb 21, 2008 1.020 1.080 1.020 1.080 1,433 +0.09(+9.09%)
Feb 20, 2008 1.050 1.050 0.9900 0.9900 20,000 -0.01(-1.00%)
Feb 19, 2008 1.000 1.000 1.000 1.000 1,455 -0.02(-1.96%)
Feb 18, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 15, 2008 1.000 1.050 1.000 1.020 77,800 -0.08(-7.27%)
Feb 14, 2008 1.070 1.100 1.000 1.100 9,358 -0.04(-3.51%)
Feb 13, 2008 1.110 1.140 1.100 1.140 12,030 +0.04(+3.64%)
Feb 12, 2008 1.200 1.200 1.100 1.100 15,700 -0.10(-8.33%)
Feb 11, 2008 1.200 1.200 1.200 1.200 10,075 +0.00(+0.00%)
Feb 08, 2008 1.250 1.250 1.150 1.200 26,333 -0.05(-4.00%)
Feb 07, 2008 1.190 1.250 1.190 1.250 12,000 +0.06(+5.04%)
Feb 06, 2008 1.150 1.190 1.110 1.190 169,900 +0.09(+8.18%)
Feb 05, 2008 1.050 1.100 1.050 1.100 8,651 +0.05(+4.76%)
Feb 04, 2008 1.000 1.050 1.000 1.050 32,000 +0.00(+0.00%)
Feb 01, 2008 1.000 1.090 1.000 1.050 209,100 +0.04(+3.96%)
Jan 31, 2008 1.020 1.030 1.010 1.010 35,500 +0.02(+2.02%)
Jan 30, 2008 1.030 1.030 0.9900 0.9900 87,400 -0.01(-1.00%)
Jan 29, 2008 1.010 1.040 1.000 1.000 35,566 +0.00(+0.00%)
Jan 28, 2008 1.050 1.050 1.000 1.000 42,200 -0.06(-5.66%)
Jan 25, 2008 1.060 1.060 1.060 1.060 1,033 -0.04(-3.64%)
Jan 24, 2008 1.050 1.100 1.050 1.100 27,000 +0.05(+4.76%)
Jan 23, 2008 1.090 1.090 1.050 1.050 58,200 +0.00(+0.00%)
Jan 22, 2008 1.100 1.150 1.050 1.050 31,388 -0.05(-4.55%)
Jan 21, 2008 1.130 1.130 1.100 1.100 31,000 -0.05(-4.35%)
Jan 18, 2008 1.150 1.150 1.150 1.150 10,000 +0.00(+0.00%)
Jan 17, 2008 1.140 1.180 1.130 1.150 51,333 +0.02(+1.77%)
Jan 16, 2008 1.150 1.200 1.130 1.130 104,600 -0.01(-0.88%)
Jan 15, 2008 1.170 1.200 1.140 1.140 61,900 -0.06(-5.00%)
Jan 14, 2008 1.200 1.200 1.200 1.200 10,033 -0.03(-2.44%)
Jan 11, 2008 1.210 1.230 1.210 1.230 37,825 -0.02(-1.60%)
Jan 10, 2008 1.220 1.250 1.200 1.250 68,000 +0.00(+0.00%)
Jan 09, 2008 1.280 1.280 1.250 1.250 80,300 -0.06(-4.58%)
Jan 08, 2008 1.330 1.330 1.300 1.310 25,000 +0.04(+3.15%)
Jan 07, 2008 1.250 1.270 1.250 1.270 14,130 +0.10(+8.55%)
Jan 04, 2008 1.240 1.240 1.170 1.170 10,000 -0.08(-6.40%)
Jan 03, 2008 1.230 1.250 1.230 1.250 33,033 -0.03(-2.34%)
Jan 02, 2008 1.300 1.300 1.210 1.280 8,100 -0.07(-5.19%)
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.