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 24, 2011 0.3200 0.3300 0.3200 0.3300 26,533 +0.03(+10.00%)
May 20, 2011 0.3000 0.3000 0.3000 0.3000 79,000 +0.01(+3.45%)
May 19, 2011 0.2650 0.2900 0.2650 0.2900 85,200 +0.02(+7.41%)
May 18, 2011 0.2550 0.2700 0.2550 0.2700 26,000 +0.08(+42.11%)
May 17, 2011 0.2550 0.2550 0.1900 0.1900 22,000 -0.07(-26.92%)
May 16, 2011 0.2600 0.2600 0.2600 0.2600 14,000 +0.00(+0.00%)
May 13, 2011 0.2600 0.2600 0.2600 0.2600 30,000 +0.00(+0.00%)
May 12, 2011 0.2600 0.2600 0.2600 0.2600 15,000 +0.00(+0.00%)
May 11, 2011 0.2650 0.2650 0.2600 0.2600 122,000 -0.01(-1.89%)
May 10, 2011 0.2650 0.2650 0.2650 0.2650 20,926 -0.01(-1.85%)
May 09, 2011 0.2650 0.2700 0.2650 0.2700 41,000 +0.01(+1.89%)
May 06, 2011 0.2650 0.2650 0.2650 0.2650 7,000 +0.00(+0.00%)
May 05, 2011 0.2700 0.2700 0.2650 0.2650 14,900 +0.00(+0.00%)
May 04, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 03, 2011 0.2650 0.2650 0.2650 0.2650 5,250 -0.03(-11.67%)
May 02, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 29, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 28, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 27, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 26, 2011 0.2700 0.3000 0.2700 0.3000 81,000 +0.02(+7.14%)
Apr 25, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 21, 2011 0.2800 0.2800 0.2800 0.2800 60,700 +0.00(+0.00%)
Apr 20, 2011 0.2800 0.2800 0.2800 0.2800 16,600 +0.00(+0.00%)
Apr 19, 2011 0.2800 0.2800 0.2800 0.2800 52,000 +0.00(+0.00%)
Apr 18, 2011 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 15, 2011 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Apr 14, 2011 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 13, 2011 0.2800 0.2800 0.2800 0.2800 83 +0.00(+0.00%)
Apr 12, 2011 0.2850 0.2850 0.2800 0.2800 82,600 +0.00(+0.00%)
Apr 11, 2011 0.2800 0.2850 0.2800 0.2800 16,800 +0.00(+0.00%)
Apr 08, 2011 0.2900 0.2900 0.2800 0.2800 107,300 +0.00(+0.00%)
Apr 07, 2011 0.2850 0.2900 0.2800 0.2800 78,333 -0.01(-3.45%)
Apr 06, 2011 0.2900 0.2900 0.2900 0.2900 15,100 -0.01(-3.33%)
Apr 05, 2011 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Apr 04, 2011 0.3000 0.3000 0.3000 0.3000 2,100 +0.02(+9.09%)
Apr 01, 2011 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 31, 2011 0.2750 0.2750 0.2750 0.2750 667 -0.03(-11.29%)
Mar 30, 2011 0.3100 0.3100 0.3100 0.3100 5,100 +0.03(+10.71%)
Mar 29, 2011 0.2950 0.2950 0.2800 0.2800 81,666 -0.01(-5.08%)
Mar 28, 2011 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 25, 2011 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Mar 24, 2011 0.2850 0.2950 0.2850 0.2950 5,466 +0.01(+5.36%)
Mar 23, 2011 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 22, 2011 0.2900 0.2900 0.2800 0.2800 26,333 -0.01(-3.45%)
Mar 21, 2011 0.3050 0.3050 0.2900 0.2900 13,166 -0.01(-3.33%)
Mar 18, 2011 0.2950 0.3000 0.2950 0.3000 10,500 +0.00(+0.00%)
Mar 17, 2011 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 16, 2011 0.3000 0.3000 0.3000 0.3000 3,500 +0.02(+5.26%)
Mar 15, 2011 0.3200 0.3200 0.2850 0.2850 55,500 -0.04(-12.31%)
Mar 14, 2011 0.3050 0.3250 0.3050 0.3250 49,500 +0.02(+6.56%)
Mar 11, 2011 0.3200 0.3200 0.3050 0.3050 43,500 -0.03(-8.96%)
Mar 10, 2011 0.3350 0.3350 0.3350 0.3350 31,000 +0.01(+1.52%)
Mar 09, 2011 0.3450 0.3500 0.3300 0.3300 37,850 +0.00(+0.00%)
Mar 08, 2011 0.3300 0.3300 0.3300 0.3300 17,500 +0.00(+0.00%)
Mar 07, 2011 0.3350 0.3350 0.3300 0.3300 23,500 -0.02(-5.71%)
Mar 04, 2011 0.3400 0.3500 0.3350 0.3500 13,000 +0.00(+0.00%)
Mar 03, 2011 0.3600 0.3600 0.3500 0.3500 54,080 -0.02(-5.41%)
Mar 02, 2011 0.3700 0.3700 0.3500 0.3700 90,250 +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.