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 (%)
Apr 30, 2014 0.0650 0.0700 0.0650 0.0700 4,000 +0.00(+0.00%)
Apr 29, 2014 0.0650 0.0700 0.0650 0.0700 78,500 -0.00(-6.67%)
Apr 28, 2014 0.0550 0.0750 0.0550 0.0750 460,500 +0.02(+36.36%)
Apr 25, 2014 0.0600 0.0600 0.0550 0.0550 336,000 -0.00(-8.33%)
Apr 24, 2014 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Apr 23, 2014 0.0700 0.0700 0.0650 0.0650 178,000 -0.01(-7.14%)
Apr 22, 2014 0.0650 0.0700 0.0600 0.0700 364,866 +0.00(+0.00%)
Apr 17, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 16, 2014 0.0600 0.0650 0.0600 0.0650 105,367 +0.01(+8.33%)
Apr 15, 2014 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Apr 11, 2014 0.0600 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Apr 10, 2014 0.0600 0.0600 0.0600 0.0600 394,000 +0.00(+0.00%)
Apr 08, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 07, 2014 0.0600 0.0600 0.0550 0.0550 558,500 -0.00(-8.33%)
Apr 04, 2014 0.0600 0.0600 0.0600 0.0600 2,911,500 -0.01(-7.69%)
Apr 03, 2014 0.0650 0.0650 0.0650 0.0650 213,383 +0.01(+8.33%)
Apr 02, 2014 0.0600 0.0600 0.0600 0.0600 30,800 -0.01(-7.69%)
Apr 01, 2014 0.0650 0.0650 0.0650 0.0650 2,150 +0.00(+0.00%)
Mar 31, 2014 0.0700 0.0700 0.0650 0.0650 27,000 -0.01(-7.14%)
Mar 28, 2014 0.0700 0.0700 0.0600 0.0700 69,000 +0.00(+0.00%)
Mar 27, 2014 0.0600 0.0700 0.0600 0.0700 936,999 +0.01(+16.67%)
Mar 26, 2014 0.0600 0.0600 0.0600 0.0600 313,000 +0.00(+0.00%)
Mar 24, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 21, 2014 0.0600 0.0600 0.0550 0.0550 44,266 -0.00(-8.33%)
Mar 20, 2014 0.0600 0.0600 0.0550 0.0600 24,666 +0.00(+0.00%)
Mar 19, 2014 0.0600 0.0600 0.0600 0.0600 43,000 +0.01(+20.00%)
Mar 17, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 14, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 13, 2014 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 12, 2014 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Mar 10, 2014 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Mar 07, 2014 0.0500 0.0500 0.0500 0.0500 32,000 -0.01(-16.67%)
Mar 06, 2014 0.0550 0.0600 0.0550 0.0600 93,000 +0.00(+9.09%)
Mar 05, 2014 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Mar 04, 2014 0.0550 0.0550 0.0550 0.0550 300,000 +0.00(+0.00%)
Mar 03, 2014 0.0550 0.0550 0.0550 0.0550 98,990 -0.00(-8.33%)
Feb 28, 2014 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Feb 27, 2014 0.0600 0.0600 0.0600 0.0600 91,437 +0.00(+9.09%)
Feb 26, 2014 0.0500 0.0550 0.0500 0.0550 258,000 +0.00(+10.00%)
Feb 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 20, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2014 0.0500 0.0500 0.0500 0.0500 5,666 +0.00(+0.00%)
Feb 14, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2014 0.0500 0.0500 0.0500 0.0500 6,666 -0.00(-9.09%)
Feb 12, 2014 0.0550 0.0550 0.0550 0.0550 300,000 +0.00(+0.00%)
Feb 11, 2014 0.0550 0.0600 0.0550 0.0550 390,000 +0.01(+22.22%)
Feb 10, 2014 0.0500 0.0500 0.0450 0.0450 104,000 +0.00(+0.00%)
Feb 07, 2014 0.0500 0.0500 0.0450 0.0450 90,500 +0.00(+0.00%)
Feb 06, 2014 0.0500 0.0500 0.0450 0.0450 1,349,000 -0.01(-10.00%)
Feb 05, 2014 0.0550 0.0550 0.0500 0.0500 602,000 -0.00(-9.09%)
Feb 04, 2014 0.0500 0.0750 0.0500 0.0550 1,223,177 +0.00(+10.00%)
Feb 03, 2014 0.0500 0.0500 0.0500 0.0500 88,000 +0.01(+11.11%)
Jan 30, 2014 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 29, 2014 0.0500 0.0500 0.0500 0.0500 76,000 +0.01(+11.11%)
Jan 28, 2014 0.0450 0.0450 0.0450 0.0450 10,932 -0.01(-10.00%)
Jan 27, 2014 0.0500 0.0500 0.0500 0.0500 109,495 +0.00(+0.00%)
Jan 24, 2014 0.0450 0.0500 0.0450 0.0500 540,000 +0.01(+11.11%)
Jan 22, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 21, 2014 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jan 20, 2014 0.0400 0.0400 0.0400 0.0400 75,063 +0.00(+0.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0.0400 135,966 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 10, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 09, 2014 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jan 08, 2014 0.0450 0.0450 0.0450 0.0450 42,500 +0.00(+0.00%)
Jan 06, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 27, 2013 0.0450 0.0450 0.0450 0.0450 333 +0.00(+0.00%)
Dec 23, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 20, 2013 0.0450 0.0450 0.0450 0.0450 3,177 -0.01(-10.00%)
Dec 19, 2013 0.0500 0.0500 0.0500 0.0500 20,033 +0.01(+11.11%)
Dec 18, 2013 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Dec 13, 2013 0.0500 0.0500 0.0500 83 +0.01(+11.11%)
Dec 12, 2013 0.0450 0.0500 0.0450 0.0450 78,000 +0.00(+0.00%)
Dec 11, 2013 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Dec 10, 2013 0.0450 0.0450 0.0450 0.0450 5,133 +0.00(+12.50%)
Dec 06, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 05, 2013 0.0400 0.0450 0.0400 0.0450 69,000 +0.00(+12.50%)
Dec 04, 2013 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 02, 2013 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 29, 2013 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+12.50%)
Nov 28, 2013 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 27, 2013 0.0400 0.0400 0.0400 0.0400 128,353 +0.00(+0.00%)
Nov 26, 2013 0.0450 0.0450 0.0400 0.0400 564,444 -0.00(-11.11%)
Nov 25, 2013 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
Nov 22, 2013 0.0500 0.0500 0.0450 0.0450 104,800 -0.01(-10.00%)
Nov 21, 2013 0.0450 0.0500 0.0400 0.0500 359,000 +0.01(+11.11%)
Nov 20, 2013 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Nov 14, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2013 0.0500 0.0500 0.0400 0.0400 300,533 -0.01(-20.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 17 +0.00(+0.00%)
Nov 05, 2013 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Nov 01, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 31, 2013 0.0450 0.0450 0.0450 0.0450 303,000 +0.00(+0.00%)
Oct 30, 2013 0.0450 0.0450 0.0450 0.0450 91,500 +0.00(+0.00%)
Oct 29, 2013 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Oct 28, 2013 0.0450 0.0450 0.0450 0.0450 175,666 -0.01(-10.00%)
Oct 25, 2013 0.0450 0.0500 0.0400 0.0500 62,692 +0.00(+0.00%)
Oct 23, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 18, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 15, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 10, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 07, 2013 0.0500 0.0500 0.0500 0.0500 82,000 +0.00(+0.00%)
Oct 04, 2013 0.0500 0.0500 0.0500 0.0500 358,000 -0.01(-16.67%)
Oct 03, 2013 0.0600 0.0650 0.0500 0.0600 492,400 -0.01(-7.69%)
Oct 02, 2013 0.0600 0.0650 0.0600 0.0650 83,549 +0.01(+30.00%)
Oct 01, 2013 0.0550 0.0550 0.0500 0.0500 224,000 +0.00(+0.00%)
Sep 27, 2013 0.0500 0.0500 0.0500 0.0500 199,000 -0.00(-9.09%)
Sep 26, 2013 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+0.00%)
Sep 25, 2013 0.0500 0.0550 0.0500 0.0550 208,500 +0.00(+10.00%)
Sep 23, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 20, 2013 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Sep 19, 2013 0.0600 0.0600 0.0600 0.0600 34,000 +0.01(+20.00%)
Sep 18, 2013 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Sep 17, 2013 0.0400 0.0500 0.0400 0.0500 280,000 +0.00(+0.00%)
Sep 13, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 12, 2013 0.0500 0.0500 0.0500 0.0500 69,000 +0.00(+0.00%)
Sep 06, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 05, 2013 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Sep 03, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2013 0.0500 0.0600 0.0500 0.0550 137,300 +0.00(+10.00%)
Aug 28, 2013 0.0450 0.0500 0.0450 0.0500 140,000 +0.00(+0.00%)
Aug 23, 2013 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Aug 22, 2013 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Aug 21, 2013 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+10.00%)
Aug 20, 2013 0.0500 0.0500 0.0500 0.0500 259,833 -0.00(-9.09%)
Aug 19, 2013 0.0550 0.0550 0.0550 0.0550 3,500 -0.01(-15.38%)
Aug 16, 2013 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+18.18%)
Aug 15, 2013 0.0550 0.0550 0.0550 0.0550 265,141 +0.00(+10.00%)
Aug 14, 2013 0.0500 0.0500 0.0500 0.0500 25,600 -0.00(-9.09%)
Aug 13, 2013 0.0550 0.0550 0.0550 0.0550 350,000 +0.00(+10.00%)
Aug 12, 2013 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Aug 09, 2013 0.0600 0.0600 0.0550 0.0550 658,000 +0.00(+0.00%)
Aug 08, 2013 0.0700 0.0800 0.0550 0.0550 30,100 -0.01(-15.38%)
Aug 07, 2013 0.0650 0.0650 0.0650 0.0650 100,000 +0.01(+8.33%)
Aug 06, 2013 0.0600 0.0600 0.0600 0.0600 107,500 +0.01(+20.00%)
Aug 02, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 30, 2013 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Jul 29, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jul 26, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 25, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2013 0.0450 0.0450 0.0450 0.0450 66 -0.01(-10.00%)
Jul 23, 2013 0.0500 0.0500 0.0450 0.0500 365,000 +0.00(+0.00%)
Jul 22, 2013 0.0550 0.0550 0.0500 0.0500 102,833 +0.00(+0.00%)
Jul 19, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2013 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Jul 17, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2013 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Jul 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2013 0.0500 0.0500 0.0500 0.0500 595,000 +0.00(+0.00%)
Jul 09, 2013 0.0500 0.0500 0.0500 0.0500 3,166 +0.00(+0.00%)
Jul 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2013 0.0500 0.0500 0.0500 0.0500 102,122 -0.00(-9.09%)
Jul 04, 2013 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Jul 03, 2013 0.0500 0.0500 0.0500 0.0500 114,500 +0.00(+0.00%)
Jul 02, 2013 0.0550 0.0550 0.0500 0.0500 45,451 +0.00(+0.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2013 0.0550 0.0550 0.0500 0.0500 67,000 +0.00(+0.00%)
Jun 26, 2013 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Jun 25, 2013 0.0550 0.0550 0.0500 0.0500 42,500 +0.00(+0.00%)
Jun 24, 2013 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Jun 21, 2013 0.0550 0.0550 0.0550 0.0550 160,000 +0.00(+0.00%)
Jun 20, 2013 0.0550 0.0550 0.0550 0.0550 105,000 -0.00(-8.33%)
Jun 19, 2013 0.0550 0.0600 0.0550 0.0600 97,000 -0.01(-14.29%)
Jun 18, 2013 0.0500 0.0700 0.0500 0.0700 234,467 +0.02(+27.27%)
Jun 17, 2013 0.0550 0.0550 0.0500 0.0550 31,840 +0.00(+10.00%)
Jun 14, 2013 0.0450 0.0500 0.0400 0.0500 85,000 +0.01(+11.11%)
Jun 13, 2013 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+12.50%)
Jun 12, 2013 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Jun 11, 2013 0.0300 0.0350 0.0300 0.0350 338,899 +0.01(+40.00%)
Jun 10, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 07, 2013 0.0250 0.0250 0.0250 0.0250 1,500 -0.00(-16.67%)
Jun 06, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 05, 2013 0.0300 0.0300 0.0300 0.0300 100,200 -0.01(-14.29%)
Jun 04, 2013 0.0350 0.0350 0.0300 0.0350 290,500 +0.01(+16.67%)
Jun 03, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 31, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 30, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 29, 2013 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+20.00%)
May 28, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 27, 2013 0.0250 0.0250 0.0250 0.0250 51,076 +0.00(+0.00%)
May 24, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 23, 2013 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
May 22, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 21, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 17, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 16, 2013 0.0300 0.0300 0.0300 0.0300 32,000 +0.00(+20.00%)
May 15, 2013 0.0250 0.0250 0.0250 0.0250 112,000 +0.00(+0.00%)
May 13, 2013 0.0200 0.0250 0.0200 0.0250 187,066 +0.01(+25.00%)
May 10, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 09, 2013 0.0200 0.0200 0.0200 0.0200 778 +0.00(+0.00%)
May 08, 2013 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
May 07, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 06, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 03, 2013 0.0250 0.0250 0.0200 0.0200 60,000 +0.00(+0.00%)
May 02, 2013 0.0200 0.0200 0.0200 0.0200 13,500 +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.