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, 2012 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
May 30, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 29, 2012 0.0400 0.0450 0.0400 0.0450 7,000 +0.01(+28.57%)
May 28, 2012 0.0350 0.0350 0.0350 0.0350 214,000 +0.00(+0.00%)
May 25, 2012 0.0500 0.0500 0.0350 0.0350 120,500 -0.02(-36.36%)
May 24, 2012 0.0500 0.0550 0.0500 0.0550 20,000 +0.01(+22.22%)
May 23, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 22, 2012 0.0500 0.0500 0.0450 0.0450 20,000 -0.01(-10.00%)
May 18, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 17, 2012 0.0800 0.0800 0.0500 0.0500 501,500 +0.01(+11.11%)
May 16, 2012 0.0500 0.0500 0.0450 0.0450 155,500 -0.01(-18.18%)
May 15, 2012 0.0500 0.0550 0.0500 0.0550 87,000 +0.00(+0.00%)
May 14, 2012 0.0550 0.0550 0.0550 0.0550 43,000 +0.00(+10.00%)
May 11, 2012 0.0550 0.0550 0.0500 0.0500 213,666 -0.01(-16.67%)
May 10, 2012 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
May 09, 2012 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+18.18%)
May 08, 2012 0.0600 0.0600 0.0550 0.0550 68,500 -0.00(-8.33%)
May 07, 2012 0.0650 0.0650 0.0600 0.0600 10,500 -0.01(-7.69%)
May 04, 2012 0.0650 0.0650 0.0650 0.0650 17,000 +0.01(+8.33%)
May 03, 2012 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+0.00%)
May 02, 2012 0.0650 0.0650 0.0600 0.0600 42,040 -0.01(-7.69%)
May 01, 2012 0.0650 0.0650 0.0600 0.0650 30,000 +0.00(+0.00%)
Apr 30, 2012 0.0650 0.0650 0.0650 0.0650 22,000 +0.01(+8.33%)
Apr 27, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 26, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 25, 2012 0.0550 0.0600 0.0550 0.0600 337,000 +0.00(+0.00%)
Apr 24, 2012 0.0600 0.0600 0.0600 0.0600 122,833 +0.00(+0.00%)
Apr 23, 2012 0.0650 0.0650 0.0550 0.0600 780,829 -0.01(-14.29%)
Apr 20, 2012 0.0750 0.0750 0.0700 0.0700 222,666 -0.01(-12.50%)
Apr 19, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 18, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2012 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 16, 2012 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 13, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 12, 2012 0.0750 0.0800 0.0750 0.0800 19,500 +0.01(+6.67%)
Apr 11, 2012 0.0750 0.0750 0.0750 0.0750 5,833 -0.01(-6.25%)
Apr 10, 2012 0.0800 0.0800 0.0800 0.0800 20,665 +0.00(+0.00%)
Apr 09, 2012 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Apr 05, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 04, 2012 0.0800 0.0800 0.0800 0.0800 30,100 +0.00(+0.00%)
Apr 03, 2012 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Apr 02, 2012 0.0800 0.0800 0.0800 0.0800 30 +0.00(+0.00%)
Mar 30, 2012 0.0950 0.0950 0.0800 0.0800 10,000 -0.01(-11.11%)
Mar 29, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2012 0.0850 0.0900 0.0800 0.0900 33,000 +0.00(+0.00%)
Mar 27, 2012 0.1000 0.1000 0.0900 0.0900 140,600 -0.01(-10.00%)
Mar 26, 2012 0.0850 0.1000 0.0850 0.1000 51,000 +0.01(+11.11%)
Mar 23, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 22, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 21, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 20, 2012 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Mar 19, 2012 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+17.65%)
Mar 16, 2012 0.1000 0.1000 0.0850 0.0850 13,000 -0.02(-19.05%)
Mar 15, 2012 0.1000 0.1050 0.0850 0.1050 106,000 +0.00(+5.00%)
Mar 14, 2012 0.1000 0.1000 0.1000 0.1000 49,700 -0.02(-16.67%)
Mar 13, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 12, 2012 0.1150 0.1200 0.1100 0.1200 26,500 +0.00(+0.00%)
Mar 09, 2012 0.1300 0.1300 0.1150 0.1200 79,000 +0.00(+0.00%)
Mar 08, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 07, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 06, 2012 0.1200 0.1350 0.1200 0.1200 220,000 +0.00(+0.00%)
Mar 05, 2012 0.1250 0.1250 0.1100 0.1200 10,548 -0.02(-14.29%)
Mar 02, 2012 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
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.