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, 2010 0.2950 0.2950 0.2900 0.2900 35,000 -0.02(-6.45%)
Mar 30, 2010 0.2900 0.3100 0.2850 0.3100 154,073 +0.01(+3.33%)
Mar 29, 2010 0.3000 0.3000 0.2850 0.3000 35,970 +0.02(+5.26%)
Mar 26, 2010 0.2850 0.2850 0.2850 0.2850 5,400 +0.00(+0.00%)
Mar 25, 2010 0.2950 0.3000 0.2850 0.2850 70,500 -0.02(-5.00%)
Mar 24, 2010 0.2950 0.3000 0.2900 0.3000 39,257 +0.00(+0.00%)
Mar 23, 2010 0.2950 0.3000 0.2950 0.3000 76,566 +0.00(+0.00%)
Mar 22, 2010 0.2900 0.3000 0.2900 0.3000 36,000 +0.02(+5.26%)
Mar 19, 2010 0.3100 0.3300 0.2850 0.2850 35,333 -0.03(-8.06%)
Mar 18, 2010 0.2800 0.3250 0.2800 0.3100 43,200 -0.01(-3.13%)
Mar 17, 2010 0.3200 0.3250 0.3200 0.3200 12,000 +0.01(+1.59%)
Mar 16, 2010 0.2900 0.3300 0.2900 0.3150 117,200 +0.03(+10.53%)
Mar 15, 2010 0.3000 0.3000 0.2850 0.2850 38,900 -0.01(-1.72%)
Mar 12, 2010 0.2900 0.2900 0.2900 0.2900 10,099 +0.01(+1.75%)
Mar 11, 2010 0.2650 0.2950 0.2400 0.2850 154,520 +0.00(+1.79%)
Mar 10, 2010 0.2900 0.2900 0.2800 0.2800 16,827 -0.01(-3.45%)
Mar 09, 2010 0.2900 0.2900 0.2900 0.2900 35,500 +0.02(+7.41%)
Mar 08, 2010 0.2700 0.2900 0.2700 0.2700 22,000 -0.01(-3.57%)
Mar 05, 2010 0.2850 0.2850 0.2800 0.2800 4,866 +0.00(+0.00%)
Mar 04, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 03, 2010 0.3000 0.3000 0.2800 0.2800 17,125 -0.01(-5.08%)
Mar 02, 2010 0.2800 0.2950 0.2750 0.2950 48,630 -0.02(-4.84%)
Mar 01, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 26, 2010 0.2700 0.3100 0.2700 0.3100 44,333 +0.01(+3.33%)
Feb 25, 2010 0.3000 0.3000 0.2750 0.3000 79,995 +0.02(+9.09%)
Feb 24, 2010 0.2950 0.2950 0.2750 0.2750 25,533 -0.02(-6.78%)
Feb 23, 2010 0.3200 0.3200 0.2950 0.2950 31,500 -0.03(-7.81%)
Feb 22, 2010 0.3100 0.3400 0.3100 0.3200 105,000 +0.01(+3.23%)
Feb 19, 2010 0.3200 0.3200 0.3000 0.3100 103,500 +0.02(+5.08%)
Feb 18, 2010 0.3050 0.3050 0.2950 0.2950 65,600 -0.01(-1.67%)
Feb 17, 2010 0.2950 0.3000 0.2950 0.3000 34,000 +0.02(+7.14%)
Feb 16, 2010 0.2800 0.2800 0.2800 0.2800 20,000 +0.01(+1.82%)
Feb 12, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 11, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 10, 2010 0.3000 0.3000 0.2700 0.2750 125,250 -0.01(-1.79%)
Feb 09, 2010 0.2850 0.2850 0.2800 0.2800 6,000 -0.03(-9.68%)
Feb 08, 2010 0.2900 0.3100 0.2800 0.3100 19,900 +0.03(+8.77%)
Feb 05, 2010 0.2600 0.2850 0.2600 0.2850 94,500 +0.02(+9.62%)
Feb 04, 2010 0.2900 0.2900 0.2600 0.2600 114,200 -0.04(-13.33%)
Feb 03, 2010 0.3050 0.3050 0.2800 0.3000 123,060 +0.02(+5.26%)
Feb 02, 2010 0.2750 0.3000 0.2750 0.2850 144,570 -0.01(-1.72%)
Feb 01, 2010 0.2900 0.2900 0.2900 0.2900 21,570 +0.00(+0.00%)
Jan 29, 2010 0.2950 0.2950 0.2750 0.2900 39,300 -0.01(-3.33%)
Jan 28, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 27, 2010 0.2800 0.3000 0.2750 0.3000 35,399 +0.02(+9.09%)
Jan 26, 2010 0.2850 0.3000 0.2750 0.2750 48,000 -0.01(-1.79%)
Jan 25, 2010 0.3000 0.3000 0.2500 0.2800 121,572 -0.02(-6.67%)
Jan 22, 2010 0.3000 0.3100 0.3000 0.3000 21,300 -0.03(-7.69%)
Jan 21, 2010 0.3150 0.3250 0.3000 0.3250 85,100 +0.01(+3.17%)
Jan 20, 2010 0.3300 0.3300 0.3150 0.3150 69,050 -0.02(-4.55%)
Jan 19, 2010 0.3100 0.3300 0.3100 0.3300 70,692 +0.04(+13.79%)
Jan 18, 2010 0.2900 0.3200 0.2900 0.2900 61,369 -0.01(-3.33%)
Jan 15, 2010 0.3100 0.3100 0.2850 0.3000 42,975 +0.00(+0.00%)
Jan 14, 2010 0.3100 0.3100 0.3000 0.3000 171,599 +0.00(+0.00%)
Jan 13, 2010 0.3100 0.3100 0.3000 0.3000 30,000 -0.01(-3.23%)
Jan 12, 2010 0.3050 0.3100 0.3000 0.3100 77,500 +0.00(+0.00%)
Jan 11, 2010 0.3000 0.3200 0.3000 0.3100 36,733 +0.02(+6.90%)
Jan 08, 2010 0.3100 0.3100 0.2900 0.2900 44,106 -0.01(-3.33%)
Jan 07, 2010 0.3000 0.3100 0.3000 0.3000 53,355 +0.00(+0.00%)
Jan 06, 2010 0.3100 0.3100 0.2900 0.3000 65,223 -0.01(-3.23%)
Jan 05, 2010 0.2800 0.3150 0.2750 0.3100 78,233 +0.02(+5.08%)
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.