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, 2010 0.2500 0.2500 0.2400 0.2400 32,470 +0.02(+9.09%)
May 28, 2010 0.2200 0.2200 0.2200 0.2200 18,500 -0.02(-8.33%)
May 27, 2010 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+4.35%)
May 26, 2010 0.2200 0.2300 0.2100 0.2300 12,500 +0.00(+0.00%)
May 25, 2010 0.2100 0.2300 0.2100 0.2300 9,500 -0.01(-6.12%)
May 21, 2010 0.2050 0.2450 0.2050 0.2450 112,590 +0.01(+6.52%)
May 20, 2010 0.2550 0.2400 0.2100 0.2300 336,508 -0.02(-8.00%)
May 19, 2010 0.2250 0.2500 0.2250 0.2500 59,300 +0.02(+8.70%)
May 18, 2010 0.2300 0.2300 0.2300 0.2300 10,800 +0.00(+0.00%)
May 17, 2010 0.2400 0.2400 0.2250 0.2300 16,000 -0.01(-4.17%)
May 14, 2010 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
May 13, 2010 0.2400 0.2400 0.2300 0.2400 112,500 +0.00(+0.00%)
May 12, 2010 0.2450 0.2450 0.2400 0.2400 13,000 -0.02(-7.69%)
May 11, 2010 0.2600 0.2700 0.2600 0.2600 171,500 -0.03(-10.34%)
May 10, 2010 0.2500 0.2900 0.2900 0.2900 106,460 +0.04(+16.00%)
May 07, 2010 0.2350 0.2650 0.2350 0.2500 93,900 +0.00(+0.00%)
May 06, 2010 0.2800 0.2800 0.2500 0.2500 81,600 -0.01(-3.85%)
May 05, 2010 0.2600 0.2650 0.2600 0.2600 60,550 +0.01(+4.00%)
May 04, 2010 0.2700 0.2700 0.2350 0.2500 154,800 -0.02(-5.66%)
May 03, 2010 0.2850 0.2850 0.2650 0.2650 11,333 +0.01(+1.92%)
Apr 30, 2010 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Apr 29, 2010 0.2900 0.2900 0.2600 0.2600 31,000 -0.03(-10.34%)
Apr 28, 2010 0.2700 0.2900 0.2700 0.2900 202,600 +0.01(+5.45%)
Apr 27, 2010 0.2700 0.2750 0.2400 0.2750 61,650 +0.01(+1.85%)
Apr 26, 2010 0.2600 0.2700 0.2300 0.2700 144,100 +0.01(+3.85%)
Apr 23, 2010 0.2700 0.2700 0.2500 0.2600 50,000 +0.00(+0.00%)
Apr 22, 2010 0.2500 0.2700 0.2300 0.2600 155,033 +0.00(+0.00%)
Apr 21, 2010 0.2700 0.2700 0.2600 0.2600 67,300 -0.02(-5.45%)
Apr 20, 2010 0.2650 0.2750 0.2500 0.2750 137,000 +0.01(+3.77%)
Apr 19, 2010 0.2700 0.2700 0.2650 0.2650 2,327 -0.02(-7.02%)
Apr 16, 2010 0.2600 0.2850 0.2600 0.2850 75,500 +0.03(+11.76%)
Apr 15, 2010 0.2750 0.2750 0.2550 0.2550 61,100 -0.02(-7.27%)
Apr 14, 2010 0.2800 0.2800 0.2750 0.2750 36,880 -0.02(-6.78%)
Apr 13, 2010 0.2750 0.2950 0.2750 0.2950 45,000 +0.01(+3.51%)
Apr 12, 2010 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.79%)
Apr 09, 2010 0.2800 0.2800 0.2750 0.2800 17,000 +0.00(+0.00%)
Apr 08, 2010 0.2850 0.2850 0.2700 0.2800 57,750 +0.00(+0.00%)
Apr 07, 2010 0.2900 0.3100 0.2800 0.2800 104,100 -0.01(-3.45%)
Apr 06, 2010 0.2900 0.2900 0.2900 0.2900 334 +0.01(+3.57%)
Apr 05, 2010 0.2800 0.2900 0.2800 0.2800 20,840 +0.00(+0.00%)
Apr 01, 2010 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
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%)
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.