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, 2007 1.090 1.090 1.010 1.010 55,563 -0.09(-8.18%)
May 30, 2007 1.100 1.100 1.100 1.100 1,000 +0.04(+3.77%)
May 29, 2007 1.120 1.120 1.050 1.060 111,100 -0.07(-6.19%)
May 25, 2007 1.130 1.130 1.130 1.130 15,000 +0.02(+1.80%)
May 24, 2007 1.180 1.180 1.110 1.110 6,267 -0.07(-5.93%)
May 23, 2007 1.180 1.180 1.110 1.180 19,100 +0.02(+1.72%)
May 22, 2007 1.230 1.230 1.160 1.160 50,400 -0.06(-4.92%)
May 21, 2007 1.150 1.220 1.120 1.220 96,333 +0.00(+0.00%)
May 18, 2007 1.150 1.220 1.120 1.220 96,333 +0.11(+9.91%)
May 17, 2007 1.110 1.150 1.110 1.110 53,333 +0.00(+0.00%)
May 16, 2007 1.150 1.150 1.110 1.110 6,600 -0.04(-3.48%)
May 15, 2007 1.140 1.150 1.100 1.150 66,300 +0.05(+4.55%)
May 14, 2007 1.120 1.150 1.100 1.100 52,885 -0.05(-4.35%)
May 11, 2007 1.150 1.180 1.150 1.150 55,600 +0.03(+2.68%)
May 10, 2007 1.110 1.130 1.110 1.120 5,326 -0.08(-6.67%)
May 09, 2007 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
May 08, 2007 1.110 1.200 1.110 1.200 22,000 +0.09(+8.11%)
May 07, 2007 1.120 1.120 1.110 1.110 5,333 -0.09(-7.50%)
May 04, 2007 1.150 1.250 1.150 1.200 50,232 +0.00(+0.00%)
May 03, 2007 1.150 1.200 1.140 1.200 12,500 +0.07(+6.19%)
May 02, 2007 1.130 1.150 1.130 1.130 21,332 +0.04(+3.67%)
May 01, 2007 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Apr 30, 2007 1.050 1.090 1.050 1.090 30,900 +0.05(+4.81%)
Apr 27, 2007 1.050 1.050 1.040 1.040 28,300 +0.00(+0.00%)
Apr 26, 2007 1.060 1.100 1.040 1.040 8,500 -0.02(-1.89%)
Apr 25, 2007 1.100 1.100 1.050 1.060 47,100 -0.05(-4.50%)
Apr 24, 2007 1.100 1.130 1.100 1.110 26,250 -0.03(-2.63%)
Apr 23, 2007 1.100 1.150 1.060 1.140 85,033 +0.09(+8.57%)
Apr 20, 2007 1.050 1.100 1.050 1.050 154,300 +0.01(+0.96%)
Apr 19, 2007 1.070 1.100 1.040 1.040 83,500 -0.06(-5.45%)
Apr 18, 2007 1.150 1.150 1.100 1.100 69,266 -0.05(-4.35%)
Apr 17, 2007 1.160 1.180 1.120 1.150 24,199 -0.02(-1.71%)
Apr 16, 2007 1.160 1.170 1.160 1.170 6,600 +0.01(+0.86%)
Apr 13, 2007 1.160 1.200 1.140 1.160 141,153 -0.04(-3.33%)
Apr 12, 2007 1.170 1.200 1.170 1.200 19,850 -0.01(-0.83%)
Apr 11, 2007 1.220 1.220 1.200 1.210 45,500 -0.04(-3.20%)
Apr 10, 2007 1.280 1.280 1.250 1.250 12,916 -0.04(-3.10%)
Apr 09, 2007 1.280 1.290 1.250 1.290 36,700 +0.01(+0.78%)
Apr 05, 2007 1.170 1.280 1.170 1.280 37,583 +0.10(+8.47%)
Apr 04, 2007 1.180 1.180 1.180 1.180 1,000 -0.02(-1.67%)
Apr 03, 2007 1.220 1.230 1.200 1.200 44,500 -0.02(-1.64%)
Apr 02, 2007 1.220 1.220 1.220 1.220 4,000 -0.09(-6.87%)
Mar 30, 2007 1.290 1.310 1.220 1.310 189,333 +0.01(+0.77%)
Mar 29, 2007 1.290 1.330 1.290 1.300 69,000 +0.03(+2.36%)
Mar 28, 2007 1.300 1.300 1.270 1.270 20,000 -0.03(-2.31%)
Mar 27, 2007 1.300 1.300 1.290 1.300 37,234 -0.04(-2.99%)
Mar 26, 2007 1.340 1.340 1.330 1.340 287,250 +0.02(+1.52%)
Mar 23, 2007 1.260 1.320 1.260 1.320 50,900 +0.06(+4.76%)
Mar 22, 2007 1.170 1.260 1.170 1.260 61,800 +0.09(+7.69%)
Mar 21, 2007 1.200 1.200 1.170 1.170 6,000 -0.03(-2.50%)
Mar 20, 2007 1.210 1.210 1.200 1.200 77,827 -0.04(-3.23%)
Mar 19, 2007 1.230 1.240 1.220 1.240 25,050 -0.01(-0.80%)
Mar 16, 2007 1.250 1.300 1.250 1.250 13,337 -0.07(-5.30%)
Mar 15, 2007 1.230 1.320 1.230 1.320 42,066 +0.12(+10.00%)
Mar 14, 2007 1.200 1.200 1.120 1.200 91,000 +0.00(+0.00%)
Mar 13, 2007 1.300 1.300 1.200 1.200 187,750 -0.09(-6.98%)
Mar 12, 2007 1.340 1.340 1.290 1.290 15,000 +0.00(+0.00%)
Mar 09, 2007 1.300 1.300 1.290 1.290 10,000 -0.06(-4.44%)
Mar 08, 2007 1.300 1.350 1.300 1.350 63,750 +0.05(+3.85%)
Mar 07, 2007 1.350 1.350 1.270 1.300 49,814 -0.06(-4.41%)
Mar 06, 2007 1.270 1.360 1.270 1.360 16,699 +0.06(+4.62%)
Mar 05, 2007 1.300 1.300 1.270 1.300 28,700 +0.00(+0.00%)
Mar 02, 2007 1.320 1.320 1.300 1.300 17,883 -0.03(-2.26%)
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.