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, 2008 0.6300 0.6300 0.6000 0.6000 5,577 -0.04(-6.25%)
Jul 30, 2008 0.6400 0.6400 0.6400 0.6400 1,416 +0.00(+0.00%)
Jul 29, 2008 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Jul 28, 2008 0.6400 0.6400 0.6400 0.6400 3,783 +0.01(+1.59%)
Jul 25, 2008 0.6500 0.6500 0.6300 0.6300 7,571 -0.02(-3.08%)
Jul 24, 2008 0.6100 0.7300 0.6000 0.6500 132,700 +0.04(+6.56%)
Jul 23, 2008 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jul 22, 2008 0.6300 0.6300 0.6100 0.6100 11,333 -0.04(-6.15%)
Jul 21, 2008 0.6800 0.6800 0.6500 0.6500 11,998 -0.03(-4.41%)
Jul 18, 2008 0.7000 0.7000 0.6800 0.6800 9,766 -0.02(-2.86%)
Jul 17, 2008 0.7000 0.7000 0.7000 0.7000 900 +0.00(+0.00%)
Jul 16, 2008 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jul 15, 2008 0.7000 0.7000 0.7000 0.7000 2,500 +0.00(+0.00%)
Jul 14, 2008 0.7000 0.7000 0.7000 0.7000 500 +0.01(+1.45%)
Jul 11, 2008 0.7000 0.7000 0.6800 0.6900 30,500 +0.01(+1.47%)
Jul 10, 2008 0.6900 0.7000 0.6800 0.6800 14,100 -0.02(-2.86%)
Jul 09, 2008 0.6600 0.7000 0.6600 0.7000 11,116 +0.10(+16.67%)
Jul 08, 2008 0.6800 0.6900 0.6000 0.6000 40,991 -0.07(-10.45%)
Jul 07, 2008 0.6700 0.6700 0.6700 0.6700 749 -0.03(-4.29%)
Jul 04, 2008 0.6500 0.7000 0.6500 0.7000 10,500 +0.03(+4.48%)
Jul 03, 2008 0.6500 0.6800 0.6400 0.6700 57,500 +0.00(+0.00%)
Jul 02, 2008 0.7100 0.7100 0.6700 0.6700 37,500 -0.08(-10.67%)
Jul 01, 2008 0.7200 0.7500 0.7200 0.7500 10,000 +0.00(+0.00%)
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%)
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.