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 (%)
May 31, 2006 0.3900 0.4000 0.3500 0.4000 610,200 +0.03(+8.11%)
May 30, 2006 0.3500 0.3700 0.3400 0.3700 197,231 -0.01(-2.63%)
May 26, 2006 0.3250 0.3800 0.3250 0.3800 107,667 +0.06(+18.75%)
May 25, 2006 0.3200 0.3200 0.3200 0.3200 11,000 -0.01(-3.03%)
May 24, 2006 0.3300 0.3400 0.3300 0.3300 47,500 +0.00(+0.00%)
May 23, 2006 0.3500 0.3600 0.3300 0.3300 172,274 -0.03(-8.33%)
May 22, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 19, 2006 0.3600 0.3600 0.3200 0.3600 148,166 +0.01(+2.86%)
May 18, 2006 0.3350 0.3500 0.3350 0.3500 50,000 +0.05(+16.67%)
May 17, 2006 0.3200 0.3500 0.3000 0.3000 228,149 -0.02(-6.25%)
May 16, 2006 0.2450 0.3200 0.2450 0.3200 172,400 +0.09(+39.13%)
May 15, 2006 0.2300 0.2300 0.2300 0.2300 25,500 -0.01(-4.17%)
May 12, 2006 0.2400 0.2400 0.2250 0.2400 312,167 +0.02(+9.09%)
May 11, 2006 0.2400 0.2400 0.2200 0.2200 16,450 +0.00(+0.00%)
May 10, 2006 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
May 09, 2006 0.2200 0.2200 0.2200 0.2200 19,500 -0.02(-10.20%)
May 08, 2006 0.2150 0.2450 0.2150 0.2450 21,334 +0.00(+0.00%)
May 05, 2006 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 04, 2006 0.2250 0.2450 0.2200 0.2450 26,300 +0.02(+8.89%)
May 03, 2006 0.2200 0.2400 0.2100 0.2250 35,000 +0.02(+7.14%)
May 02, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 01, 2006 0.2100 0.2100 0.2100 0.2100 1,333 +0.02(+10.53%)
Apr 28, 2006 0.1900 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Apr 27, 2006 0.2150 0.2150 0.2150 0.2150 1,000 -0.02(-6.52%)
Apr 26, 2006 0.2250 0.2300 0.2200 0.2300 67,000 +0.02(+9.52%)
Apr 25, 2006 0.2400 0.2400 0.2100 0.2100 13,100 +0.02(+10.53%)
Apr 24, 2006 0.2500 0.2500 0.1900 0.1900 6,550 -0.05(-20.83%)
Apr 21, 2006 0.2100 0.2400 0.2100 0.2400 85,750 +0.02(+9.09%)
Apr 20, 2006 0.2500 0.2500 0.2200 0.2200 44,300 -0.04(-13.73%)
Apr 19, 2006 0.2300 0.2550 0.2300 0.2550 26,500 -0.01(-1.92%)
Apr 18, 2006 0.2700 0.2700 0.2600 0.2600 21,000 -0.01(-1.89%)
Apr 17, 2006 0.2250 0.2650 0.2250 0.2650 11,833 +0.05(+20.45%)
Apr 13, 2006 0.2300 0.2300 0.2000 0.2200 27,500 +0.02(+10.00%)
Apr 12, 2006 0.2150 0.2200 0.2000 0.2000 50,000 -0.02(-9.09%)
Apr 11, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 10, 2006 0.2300 0.2300 0.2200 0.2200 72,400 -0.03(-12.00%)
Apr 07, 2006 0.2700 0.2700 0.2400 0.2500 48,167 -0.03(-9.09%)
Apr 06, 2006 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 05, 2006 0.2500 0.2750 0.2400 0.2750 17,643 +0.03(+10.00%)
Apr 04, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 03, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 31, 2006 0.2550 0.2550 0.2500 0.2500 10,000 +0.01(+4.17%)
Mar 30, 2006 0.2700 0.2700 0.2400 0.2400 17,483 -0.03(-11.11%)
Mar 29, 2006 0.2700 0.2700 0.2500 0.2700 17,170 -0.01(-1.82%)
Mar 28, 2006 0.2800 0.2900 0.2750 0.2750 18,050 +0.01(+1.85%)
Mar 27, 2006 0.2350 0.2700 0.2350 0.2700 111,360 +0.05(+22.73%)
Mar 24, 2006 0.2300 0.2450 0.2200 0.2200 354,000 -0.01(-2.22%)
Mar 21, 2006 0.2200 0.2250 0.2200 0.2250 16,000 +0.00(+0.00%)
Mar 20, 2006 0.2200 0.2250 0.2200 0.2250 7,000 +0.02(+7.14%)
Mar 17, 2006 0.2100 0.2100 0.2100 0.2100 38,350 +0.00(+0.00%)
Mar 16, 2006 0.2100 0.2100 0.2100 0.2100 7,000 -0.01(-2.33%)
Mar 15, 2006 0.2200 0.2250 0.2150 0.2150 25,500 +0.00(+0.00%)
Mar 14, 2006 0.2100 0.2150 0.2100 0.2150 40,340 +0.00(+0.00%)
Mar 13, 2006 0.2150 0.2150 0.2150 0.2150 7,600 +0.01(+2.38%)
Mar 10, 2006 0.2100 0.2100 0.2000 0.2100 88,031 +0.03(+16.67%)
Mar 09, 2006 0.1800 0.1800 0.1800 0.1800 149 -0.02(-10.00%)
Mar 08, 2006 0.2000 0.2150 0.2000 0.2000 6,955 -0.00(-2.44%)
Mar 07, 2006 0.2150 0.2150 0.2050 0.2050 22,017 +0.02(+10.81%)
Mar 06, 2006 0.2100 0.2200 0.1850 0.1850 7,838 -0.04(-15.91%)
Mar 03, 2006 0.2050 0.2200 0.1900 0.2200 126,000 +0.01(+4.76%)
Mar 02, 2006 0.2100 0.2100 0.2100 0.2100 35,066 +0.04(+20.00%)
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.