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, 2015 0.0500 0.0500 0.0500 0.0500 400,000 +0.00(+0.00%)
Apr 29, 2015 0.0500 0.0500 0.0500 0.0500 250,000 -0.00(-9.09%)
Apr 28, 2015 0.0500 0.0550 0.0500 0.0550 48,000 +0.00(+10.00%)
Apr 27, 2015 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Apr 24, 2015 0.0500 0.0500 0.0500 0.0500 27,100 +0.00(+0.00%)
Apr 23, 2015 0.0600 0.0600 0.0500 0.0500 430,333 -0.01(-16.67%)
Apr 22, 2015 0.0550 0.0650 0.0550 0.0600 506,000 +0.01(+20.00%)
Apr 21, 2015 0.0500 0.0500 0.0500 0.0500 32,900 +0.00(+0.00%)
Apr 20, 2015 0.0550 0.0550 0.0500 0.0500 11,600 -0.00(-9.09%)
Apr 17, 2015 0.0550 0.0550 0.0500 0.0550 241,000 +0.00(+0.00%)
Apr 16, 2015 0.0450 0.0550 0.0450 0.0550 313,166 +0.00(+0.00%)
Apr 15, 2015 0.0500 0.0550 0.0500 0.0550 46,000 +0.00(+0.00%)
Apr 14, 2015 0.0500 0.0550 0.0500 0.0550 101,901 +0.00(+10.00%)
Apr 13, 2015 0.0500 0.0550 0.0500 0.0500 245,889 +0.00(+0.00%)
Apr 09, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 07, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 02, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 01, 2015 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+0.00%)
Mar 31, 2015 0.0550 0.0550 0.0500 0.0550 155,000 -0.00(-8.33%)
Mar 30, 2015 0.0600 0.0600 0.0550 0.0600 125,000 -0.01(-7.69%)
Mar 27, 2015 0.0600 0.0650 0.0600 0.0650 136,119 +0.01(+8.33%)
Mar 26, 2015 0.0600 0.0600 0.0600 0.0600 73,000 +0.00(+0.00%)
Mar 25, 2015 0.0700 0.0700 0.0600 0.0600 58,166 -0.01(-14.29%)
Mar 24, 2015 0.0650 0.0700 0.0650 0.0700 20,017 +0.01(+16.67%)
Mar 23, 2015 0.0600 0.0600 0.0600 0.0600 57,000 -0.01(-7.69%)
Mar 20, 2015 0.0600 0.0650 0.0600 0.0650 291,000 +0.01(+18.18%)
Mar 19, 2015 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
Mar 17, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 16, 2015 0.0600 0.0600 0.0600 0.0600 96,700 -0.01(-7.69%)
Mar 13, 2015 0.0700 0.0700 0.0650 0.0650 65,000 +0.00(+0.00%)
Mar 12, 2015 0.0600 0.0650 0.0600 0.0650 87,800 +0.01(+8.33%)
Mar 11, 2015 0.0600 0.0600 0.0600 0.0600 66,500 +0.00(+0.00%)
Mar 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 06, 2015 0.0600 0.0650 0.0600 0.0600 88,500 +0.00(+0.00%)
Mar 05, 2015 0.0550 0.0650 0.0550 0.0600 310,000 +0.00(+9.09%)
Mar 04, 2015 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Mar 03, 2015 0.0550 0.0550 0.0550 0.0550 29,033 +0.00(+0.00%)
Mar 02, 2015 0.0500 0.0550 0.0500 0.0550 47,000 +0.00(+0.00%)
Feb 27, 2015 0.0550 0.0550 0.0550 0.0550 11,200 +0.00(+0.00%)
Feb 26, 2015 0.0550 0.0550 0.0550 0.0550 132,591 +0.00(+10.00%)
Feb 25, 2015 0.0500 0.0500 0.0500 0.0500 257,833 -0.00(-9.09%)
Feb 24, 2015 0.0550 0.0550 0.0500 0.0550 117,887 +0.00(+10.00%)
Feb 23, 2015 0.0550 0.0550 0.0500 0.0500 18,701 -0.00(-9.09%)
Feb 20, 2015 0.0550 0.0750 0.0550 0.0550 299,300 +0.00(+10.00%)
Feb 19, 2015 0.0500 0.0500 0.0500 0.0500 82,000 +0.00(+0.00%)
Feb 18, 2015 0.0500 0.0500 0.0500 0.0500 205,167 +0.00(+0.00%)
Feb 17, 2015 0.0550 0.0550 0.0450 0.0500 122,300 -0.00(-9.09%)
Feb 13, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 12, 2015 0.0550 0.0550 0.0500 0.0550 1,054,186 -0.00(-8.33%)
Feb 11, 2015 0.0550 0.0600 0.0550 0.0600 327,000 +0.00(+0.00%)
Feb 10, 2015 0.0550 0.0600 0.0550 0.0600 99,100 +0.00(+0.00%)
Feb 09, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Feb 06, 2015 0.0450 0.0600 0.0450 0.0600 162,000 +0.01(+20.00%)
Feb 05, 2015 0.0450 0.0500 0.0450 0.0500 137,000 +0.01(+11.11%)
Feb 04, 2015 0.0450 0.0500 0.0450 0.0450 335,900 -0.01(-18.18%)
Feb 03, 2015 0.0550 0.0550 0.0500 0.0550 78,004 +0.00(+0.00%)
Feb 02, 2015 0.0450 0.0550 0.0450 0.0550 363,000 +0.01(+22.22%)
Jan 30, 2015 0.0400 0.0450 0.0400 0.0450 451,100 +0.00(+12.50%)
Jan 29, 2015 0.0350 0.0400 0.0350 0.0400 54,000 +0.00(+14.29%)
Jan 28, 2015 0.0350 0.0350 0.0350 0.0350 132,000 +0.00(+0.00%)
Jan 27, 2015 0.0300 0.0350 0.0300 0.0350 385,000 +0.01(+16.67%)
Jan 26, 2015 0.0300 0.0300 0.0300 0.0300 200,187 +0.00(+0.00%)
Jan 23, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 22, 2015 0.0300 0.0300 0.0300 0.0300 237,000 +0.00(+20.00%)
Jan 21, 2015 0.0250 0.0250 0.0250 0.0250 800,000 +0.00(+0.00%)
Jan 20, 2015 0.0300 0.0300 0.0250 0.0250 56,500 +0.00(+0.00%)
Jan 19, 2015 0.0250 0.0250 0.0250 0.0250 600,000 +0.00(+0.00%)
Jan 15, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 14, 2015 0.0250 0.0250 0.0250 0.0250 340,000 -0.00(-16.67%)
Jan 13, 2015 0.0300 0.0300 0.0300 0.0300 335,000 +0.00(+20.00%)
Jan 12, 2015 0.0300 0.0300 0.0250 0.0250 707,000 +0.00(+0.00%)
Jan 09, 2015 0.0300 0.0300 0.0250 0.0250 1,948,000 +0.00(+0.00%)
Jan 08, 2015 0.0250 0.0250 0.0250 0.0250 1,300,000 -0.00(-16.67%)
Jan 07, 2015 0.0300 0.0300 0.0300 0.0300 61,000 +0.00(+0.00%)
Jan 06, 2015 0.0250 0.0300 0.0250 0.0300 187,000 +0.00(+20.00%)
Jan 05, 2015 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-16.67%)
Jan 02, 2015 0.0250 0.0300 0.0250 0.0300 37,500 +0.00(+0.00%)
Dec 31, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 30, 2014 0.0250 0.0300 0.0250 0.0300 252,000 +0.00(+20.00%)
Dec 29, 2014 0.0250 0.0250 0.0250 0.0250 423,000 +0.00(+0.00%)
Dec 22, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 19, 2014 0.0250 0.0250 0.0250 0.0250 113,000 +0.01(+25.00%)
Dec 17, 2014 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 16, 2014 0.0250 307,550 +0.00(+0.00%)
Dec 15, 2014 0.0200 0.0250 0.0150 0.0250 877,000 +0.01(+66.67%)
Dec 10, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 09, 2014 0.0150 0.0150 0.0100 0.0150 1,147,000 +0.00(+0.00%)
Dec 08, 2014 0.0100 0.0150 0.0100 0.0150 421,000 +0.00(+0.00%)
Dec 05, 2014 0.0150 0.0150 0.0150 0.0150 76,500 +0.00(+0.00%)
Dec 04, 2014 0.0150 0.0150 0.0100 0.0150 761,949 +0.00(+0.00%)
Dec 03, 2014 0.0150 0.0150 0.0050 0.0150 3,667,967 -0.01(-25.00%)
Dec 02, 2014 0.0200 0.0200 0.0200 0.0200 256,500 +0.00(+0.00%)
Nov 28, 2014 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 26, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 21, 2014 0.0250 0.0250 0.0250 800 +0.00(+0.00%)
Nov 20, 2014 0.0250 0.0250 0.0250 0.0250 265,000 -0.00(-16.67%)
Nov 19, 2014 0.0300 0.0300 0.0300 0.0300 16,158 +0.00(+0.00%)
Nov 18, 2014 0.0300 0.0300 0.0300 0.0300 34,200 +0.00(+0.00%)
Nov 17, 2014 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Nov 14, 2014 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+20.00%)
Nov 13, 2014 0.0300 0.0300 0.0250 0.0250 40,000 -0.01(-28.57%)
Nov 12, 2014 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Nov 10, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 05, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 03, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 29, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 28, 2014 0.0400 0.0400 0.0400 0.0400 190,000 +0.00(+0.00%)
Oct 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 23, 2014 0.0400 0.0400 0.0350 0.0400 61,000 +0.00(+14.29%)
Oct 22, 2014 0.0350 0.0350 0.0300 0.0350 95,500 -0.00(-12.50%)
Oct 20, 2014 0.0400 0.0400 0.0400 0 +0.01(+60.00%)
Oct 17, 2014 0.0300 0.0300 0.0250 0.0250 59,000 -0.00(-16.67%)
Oct 16, 2014 0.0300 0.0300 0.0300 276,000 +0.00(+0.00%)
Oct 15, 2014 0.0350 0.0350 0.0300 192,000 -0.01(-14.29%)
Oct 14, 2014 0.0350 0.0350 0.0350 0.0350 262,500 +0.00(+0.00%)
Oct 10, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 09, 2014 0.0350 0.0350 0.0350 0.0350 1,000,025 +0.00(+0.00%)
Oct 07, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 06, 2014 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Oct 03, 2014 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Oct 02, 2014 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Oct 01, 2014 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Sep 29, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 26, 2014 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Sep 25, 2014 0.0400 0.0400 0.0400 0.0400 134,000 +0.00(+0.00%)
Sep 19, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 16, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 15, 2014 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
Sep 11, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 10, 2014 0.0450 0.0450 0.0450 0.0450 6,500 +0.00(+0.00%)
Sep 05, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 04, 2014 0.0450 0.0450 0.0450 0.0450 800,000 +0.00(+0.00%)
Sep 03, 2014 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Sep 02, 2014 0.0450 0.0450 0.0450 141,000 +0.00(+0.00%)
Aug 29, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2014 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Aug 26, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 25, 2014 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+12.50%)
Aug 22, 2014 0.0400 0.0400 10,750 -0.00(-11.11%)
Aug 21, 2014 0.0450 0.0450 0.0450 0.0450 118,000 -0.01(-10.00%)
Aug 20, 2014 0.0500 0.0500 0.0500 0.0500 100,000 +0.01(+11.11%)
Aug 19, 2014 0.0500 0.0500 0.0450 0.0450 47,000 +0.00(+12.50%)
Aug 18, 2014 0.0400 0.0400 0.0400 0.0400 40,050 -0.01(-20.00%)
Aug 15, 2014 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Aug 13, 2014 0.0500 1,000 +0.01(+11.11%)
Aug 06, 2014 0.0450 400 +0.00(+12.50%)
Aug 05, 2014 0.0500 0.0500 0.0400 0.0400 101,000 -0.01(-20.00%)
Jul 25, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2014 0.0500 0.0500 0.0500 0.0500 8,500 +0.01(+25.00%)
Jul 22, 2014 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2014 0.0400 0.0400 0 -0.01(-20.00%)
Jul 14, 2014 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2014 0.0500 0.0500 0 +0.00(+0.00%)
Jul 09, 2014 0.0450 0.0550 0.0450 0.0500 138,000 +0.01(+25.00%)
Jul 08, 2014 0.0400 0.0400 0.0400 0.0400 84,500 +0.00(+14.29%)
Jul 02, 2014 0.0350 0.0350 0 +0.00(+0.00%)
Jun 26, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 24, 2014 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 23, 2014 0.0400 0.0400 0.0400 0.0400 8,883 +0.00(+0.00%)
Jun 19, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 18, 2014 0.0500 0.0500 0.0450 0.0450 59,000 +0.00(+12.50%)
Jun 17, 2014 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+14.29%)
Jun 16, 2014 0.0350 0.0350 0.0350 0.0350 46,000 +0.00(+0.00%)
Jun 13, 2014 0.0350 0.0350 0.0350 0.0350 21,000 +0.01(+16.67%)
Jun 12, 2014 0.0300 0.0300 0.0300 0.0300 29,000 -0.01(-14.29%)
Jun 11, 2014 0.0350 0.0350 0.0350 0.0350 13,000 -0.00(-12.50%)
Jun 06, 2014 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2014 0.0500 0.0500 0.0400 0.0400 478,200 -0.01(-27.27%)
Jun 02, 2014 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 30, 2014 0.0550 0.0550 0.0500 0.0500 53,000 -0.00(-9.09%)
May 26, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 23, 2014 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
May 22, 2014 0.0650 0.0650 0.0650 0.0650 1,016 +0.00(+0.00%)
May 20, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 16, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2014 0.0600 0.0600 0.0600 0.0600 3,033 +0.00(+0.00%)
May 13, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 07, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 06, 2014 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+9.09%)
May 05, 2014 0.0650 0.0650 0.0550 0.0550 20,000 -0.02(-21.43%)
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.