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 (%)
Jun 29, 2007 1.500 1.550 1.500 1.550 30,800 +0.05(+3.33%)
Jun 28, 2007 1.500 1.540 1.500 1.500 37,900 +0.00(+0.00%)
Jun 27, 2007 1.450 1.500 1.390 1.500 38,100 +0.05(+3.45%)
Jun 26, 2007 1.450 1.500 1.410 1.450 40,294 +0.00(+0.00%)
Jun 25, 2007 1.460 1.460 1.450 1.450 7,799 -0.05(-3.33%)
Jun 22, 2007 1.650 1.650 1.500 1.500 25,700 -0.06(-3.85%)
Jun 21, 2007 1.590 1.590 1.520 1.560 39,400 -0.04(-2.50%)
Jun 20, 2007 1.550 1.700 1.550 1.600 117,265 +0.07(+4.58%)
Jun 19, 2007 1.500 1.600 1.500 1.530 39,333 +0.03(+2.00%)
Jun 18, 2007 1.340 1.520 1.340 1.500 172,106 +0.20(+15.38%)
Jun 15, 2007 1.300 1.300 1.300 1.300 17,050 +0.00(+0.00%)
Jun 14, 2007 1.280 1.300 1.250 1.300 71,250 +0.07(+5.69%)
Jun 13, 2007 1.200 1.270 1.200 1.230 16,398 +0.05(+4.24%)
Jun 12, 2007 1.160 1.180 1.160 1.180 111,500 +0.03(+2.61%)
Jun 11, 2007 1.150 1.150 1.150 1.150 26,016 +0.00(+0.00%)
Jun 08, 2007 1.140 1.150 1.140 1.150 16,800 +0.01(+0.88%)
Jun 07, 2007 1.170 1.170 1.140 1.140 173,000 +0.00(+0.00%)
Jun 06, 2007 1.110 1.160 1.100 1.140 64,741 +0.04(+3.64%)
Jun 05, 2007 1.070 1.100 1.070 1.100 18,133 +0.03(+2.80%)
Jun 04, 2007 1.040 1.070 1.040 1.070 10,300 +0.05(+4.90%)
Jun 01, 2007 1.020 1.150 1.020 1.020 11,233 +0.01(+0.99%)
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%)
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.