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 30, 2008 0.7200 0.7500 0.7200 0.7500 10,000 +0.05(+7.14%)
Jun 27, 2008 0.7400 0.7400 0.7000 0.7000 27,250 -0.02(-2.78%)
Jun 26, 2008 0.7200 0.7200 0.7100 0.7200 25,000 +0.00(+0.00%)
Jun 25, 2008 0.7500 0.7500 0.7200 0.7200 25,000 -0.03(-4.00%)
Jun 24, 2008 0.7500 0.7500 0.7500 0.7500 21,000 +0.02(+2.74%)
Jun 23, 2008 0.7400 0.7400 0.7200 0.7300 53,500 -0.01(-1.35%)
Jun 20, 2008 0.7400 0.7400 0.7300 0.7400 67,800 -0.01(-1.33%)
Jun 19, 2008 0.7500 0.7600 0.7500 0.7500 100,500 +0.00(+0.00%)
Jun 18, 2008 0.7400 0.7500 0.7400 0.7500 25,000 +0.05(+7.14%)
Jun 17, 2008 0.7000 0.7000 0.7000 0.7000 133 +0.00(+0.00%)
Jun 16, 2008 0.7100 0.7200 0.7000 0.7000 215,000 -0.05(-6.67%)
Jun 13, 2008 0.7200 0.7600 0.7100 0.7500 150,000 +0.00(+0.00%)
Jun 12, 2008 0.7500 0.7500 0.7500 0.7500 2,500 +0.04(+5.63%)
Jun 11, 2008 0.7100 0.7100 0.7000 0.7100 9,000 +0.00(+0.00%)
Jun 10, 2008 0.8500 0.8500 0.7100 0.7100 51,736 -0.03(-4.05%)
Jun 09, 2008 0.8000 0.8000 0.7000 0.7400 766,500 -0.04(-5.13%)
Jun 06, 2008 0.8000 0.8000 0.7800 0.7800 2,500 -0.02(-2.50%)
Jun 05, 2008 0.8000 0.8000 0.8000 0.8000 9,125 -0.03(-3.61%)
Jun 04, 2008 0.8300 0.8300 0.8300 0.8300 500 +0.03(+3.75%)
Jun 03, 2008 0.8000 0.8000 0.8000 0.8000 5,178 +0.00(+0.00%)
Jun 02, 2008 0.8000 0.8500 0.8000 0.8000 17,533 -0.05(-5.88%)
May 30, 2008 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 29, 2008 0.8000 0.8500 0.8000 0.8500 61,000 +0.05(+6.25%)
May 28, 2008 0.8100 0.8100 0.7500 0.8000 59,500 -0.01(-1.23%)
May 27, 2008 0.8200 0.8200 0.8100 0.8100 30,000 +0.01(+1.25%)
May 26, 2008 0.8000 0.8000 0.8000 0.8000 10,000 -0.04(-4.76%)
May 23, 2008 0.8100 0.8500 0.7000 0.8400 77,000 +0.04(+5.00%)
May 22, 2008 0.8500 0.8500 0.8000 0.8000 79,200 -0.05(-5.88%)
May 21, 2008 0.8900 0.8900 0.8500 0.8500 7,500 +0.00(+0.00%)
May 20, 2008 0.8900 0.8900 0.8500 0.8500 23,300 -0.03(-3.41%)
May 19, 2008 0.8800 0.8800 0.8800 0.8800 400 +0.00(+0.00%)
May 16, 2008 0.8800 0.8800 0.8800 0.8800 400 +0.00(+0.00%)
May 15, 2008 0.8800 0.8800 0.8800 0.8800 1,000 -0.05(-5.38%)
May 14, 2008 0.9400 0.9400 0.9300 0.9300 12,700 +0.00(+0.00%)
May 13, 2008 0.9200 0.9300 0.9200 0.9300 53,000 +0.02(+2.20%)
May 12, 2008 0.9000 0.9300 0.9000 0.9100 24,200 -0.02(-2.15%)
May 09, 2008 0.9300 0.9500 0.9300 0.9300 5,000 -0.01(-1.06%)
May 08, 2008 0.9200 0.9400 0.9000 0.9400 37,333 +0.02(+2.17%)
May 07, 2008 0.9500 0.9500 0.9200 0.9200 30,250 -0.03(-3.16%)
May 06, 2008 0.9500 0.9800 0.9200 0.9500 46,667 -0.05(-5.00%)
May 05, 2008 1.000 1.000 1.000 1.000 86,467 +0.00(+0.00%)
May 02, 2008 1.030 1.030 1.000 1.000 92,075 -0.08(-7.41%)
May 01, 2008 1.100 1.100 1.080 1.080 20,425 -0.02(-1.82%)
Apr 30, 2008 0.9500 1.100 0.9500 1.100 97,300 +0.16(+17.02%)
Apr 29, 2008 0.9000 0.9400 0.9000 0.9400 66,000 +0.04(+4.44%)
Apr 28, 2008 0.9500 0.9500 0.9000 0.9000 53,500 +0.00(+0.00%)
Apr 25, 2008 0.9000 0.9000 0.9000 0.9000 29,300 +0.01(+1.12%)
Apr 24, 2008 0.8000 0.8900 0.8000 0.8900 11,500 +0.04(+4.71%)
Apr 23, 2008 0.8500 0.8500 0.8500 0.8500 10,000 +0.05(+6.25%)
Apr 22, 2008 0.8000 0.8000 0.8000 0.8000 1,083 +0.00(+0.00%)
Apr 21, 2008 0.8000 0.8000 0.8000 0.8000 2,500 +0.05(+6.67%)
Apr 18, 2008 0.6500 0.7500 0.6500 0.7500 75,900 +0.00(+0.00%)
Apr 17, 2008 0.7700 0.7800 0.7000 0.7500 30,162 -0.01(-1.32%)
Apr 16, 2008 0.7900 0.7900 0.7500 0.7600 45,833 -0.03(-3.80%)
Apr 15, 2008 0.8100 0.8100 0.7900 0.7900 9,000 -0.02(-2.47%)
Apr 14, 2008 0.8400 0.8400 0.8000 0.8100 97,700 -0.03(-3.57%)
Apr 11, 2008 0.8700 0.8700 0.8400 0.8400 16,200 -0.04(-4.55%)
Apr 10, 2008 0.9000 0.9000 0.8800 0.8800 45,100 +0.04(+4.76%)
Apr 09, 2008 0.8400 0.8400 0.8400 0.8400 91 +0.00(+0.00%)
Apr 08, 2008 0.9100 0.9100 0.8300 0.8400 48,500 -0.06(-6.67%)
Apr 07, 2008 0.9000 0.9000 0.9000 0.9000 16,800 +0.00(+0.00%)
Apr 04, 2008 0.9000 0.9000 0.9000 0.9000 1,500 +0.02(+2.27%)
Apr 03, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 02, 2008 0.8700 0.8800 0.8100 0.8800 22,600 -0.01(-1.12%)
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.