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 (%)
Jul 31, 2006 0.3300 0.3500 0.3300 0.3500 3,500 +0.00(+0.00%)
Jul 28, 2006 0.3500 0.3500 0.3500 0.3500 3,300 +0.06(+20.69%)
Jul 27, 2006 0.2900 0.2900 0.2900 0.2900 333 -0.03(-9.38%)
Jul 26, 2006 0.3300 0.3300 0.3200 0.3200 30,000 -0.01(-3.03%)
Jul 25, 2006 0.3600 0.3600 0.3300 0.3300 29,500 -0.02(-5.71%)
Jul 24, 2006 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Jul 21, 2006 0.3500 0.3600 0.3500 0.3500 33,066 -0.01(-2.78%)
Jul 20, 2006 0.3050 0.3600 0.3050 0.3600 34,408 +0.02(+5.88%)
Jul 19, 2006 0.3700 0.3700 0.3300 0.3400 92,500 -0.03(-8.11%)
Jul 18, 2006 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Jul 17, 2006 0.3900 0.3900 0.3700 0.3700 34,800 -0.01(-2.63%)
Jul 14, 2006 0.3800 0.3800 0.3800 0.3800 20,000 +0.01(+2.70%)
Jul 13, 2006 0.3700 0.3700 0.3700 0.3700 24,500 +0.00(+0.00%)
Jul 12, 2006 0.3900 0.3900 0.3700 0.3700 21,333 -0.03(-7.50%)
Jul 11, 2006 0.4000 0.4000 0.4000 0.4000 5,166 +0.00(+0.00%)
Jul 10, 2006 0.4000 0.4000 0.4000 0.4000 49,000 -0.04(-9.09%)
Jul 07, 2006 0.4400 0.4400 0.4200 0.4400 36,500 +0.00(+0.00%)
Jul 06, 2006 0.4100 0.4400 0.4100 0.4400 235,000 +0.06(+15.79%)
Jul 05, 2006 0.3900 0.3900 0.3800 0.3800 22,000 -0.04(-9.52%)
Jul 03, 2006 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jun 30, 2006 0.4100 0.4200 0.4100 0.4200 15,334 -0.03(-5.62%)
Jun 29, 2006 0.4450 0.4450 0.4450 0.4450 0 +0.05(+14.10%)
Jun 28, 2006 0.4000 0.4000 0.3900 0.3900 14,032 -0.01(-2.50%)
Jun 27, 2006 0.4000 0.4000 0.4000 0.4000 4,532 +0.01(+2.56%)
Jun 23, 2006 0.3900 0.3900 0.3900 0.3900 194,700 -0.02(-4.88%)
Jun 22, 2006 0.4200 0.4200 0.4100 0.4100 65,000 +0.01(+2.50%)
Jun 21, 2006 0.4000 0.4000 0.4000 0.4000 244,533 +0.00(+0.00%)
Jun 20, 2006 0.4000 0.4000 0.4000 0.4000 10,000 -0.03(-6.98%)
Jun 19, 2006 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 16, 2006 0.4100 0.4300 0.3900 0.4300 67,000 +0.00(+0.00%)
Jun 15, 2006 0.4300 0.4300 0.4300 0.4300 5,000 -0.02(-4.44%)
Jun 14, 2006 0.4100 0.4500 0.3900 0.4500 34,699 +0.06(+15.38%)
Jun 13, 2006 0.4000 0.4000 0.3900 0.3900 29,682 -0.01(-2.50%)
Jun 12, 2006 0.4000 0.4000 0.3900 0.4000 72,515 +0.00(+0.00%)
Jun 09, 2006 0.4100 0.4100 0.4000 0.4000 20,000 -0.04(-9.09%)
Jun 08, 2006 0.4700 0.4700 0.4400 0.4400 14,033 -0.03(-5.38%)
Jun 07, 2006 0.4000 0.4650 0.4000 0.4650 66,235 +0.02(+3.33%)
Jun 06, 2006 0.4400 0.4500 0.4400 0.4500 25,000 +0.05(+12.50%)
Jun 05, 2006 0.4500 0.4500 0.4000 0.4000 50,858 +0.00(+0.00%)
Jun 02, 2006 0.4100 0.4100 0.4000 0.4000 82,000 -0.04(-9.09%)
Jun 01, 2006 0.4000 0.4400 0.3900 0.4400 86,666 +0.04(+10.00%)
May 31, 2006 0.3900 0.4000 0.3500 0.4000 610,200 +0.03(+8.11%)
May 30, 2006 0.3500 0.3700 0.3400 0.3700 197,231 -0.01(-2.63%)
May 26, 2006 0.3250 0.3800 0.3250 0.3800 107,667 +0.06(+18.75%)
May 25, 2006 0.3200 0.3200 0.3200 0.3200 11,000 -0.01(-3.03%)
May 24, 2006 0.3300 0.3400 0.3300 0.3300 47,500 +0.00(+0.00%)
May 23, 2006 0.3500 0.3600 0.3300 0.3300 172,274 -0.03(-8.33%)
May 22, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 19, 2006 0.3600 0.3600 0.3200 0.3600 148,166 +0.01(+2.86%)
May 18, 2006 0.3350 0.3500 0.3350 0.3500 50,000 +0.05(+16.67%)
May 17, 2006 0.3200 0.3500 0.3000 0.3000 228,149 -0.02(-6.25%)
May 16, 2006 0.2450 0.3200 0.2450 0.3200 172,400 +0.09(+39.13%)
May 15, 2006 0.2300 0.2300 0.2300 0.2300 25,500 -0.01(-4.17%)
May 12, 2006 0.2400 0.2400 0.2250 0.2400 312,167 +0.02(+9.09%)
May 11, 2006 0.2400 0.2400 0.2200 0.2200 16,450 +0.00(+0.00%)
May 10, 2006 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
May 09, 2006 0.2200 0.2200 0.2200 0.2200 19,500 -0.02(-10.20%)
May 08, 2006 0.2150 0.2450 0.2150 0.2450 21,334 +0.00(+0.00%)
May 05, 2006 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 04, 2006 0.2250 0.2450 0.2200 0.2450 26,300 +0.02(+8.89%)
May 03, 2006 0.2200 0.2400 0.2100 0.2250 35,000 +0.02(+7.14%)
May 02, 2006 0.2100 0.2100 0.2100 0.2100 0 +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.