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, 2009 0.1550 0.1750 0.1550 0.1750 6,666 +0.01(+9.37%)
Jul 30, 2009 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jul 29, 2009 0.1600 0.1600 0.1550 0.1600 430 +0.01(+3.23%)
Jul 28, 2009 0.1550 0.1550 0.1550 0.1550 113 +0.00(+0.00%)
Jul 27, 2009 0.1950 0.1950 0.1550 0.1550 47,493 -0.04(-20.51%)
Jul 24, 2009 0.1550 0.1950 0.1550 0.1950 40,099 +0.04(+25.81%)
Jul 23, 2009 0.1600 0.1600 0.1550 0.1550 14,200 -0.01(-6.06%)
Jul 22, 2009 0.1650 0.1650 0.1650 0.1650 15,006 +0.01(+3.13%)
Jul 21, 2009 0.1600 0.1600 0.1550 0.1600 50,000 +0.01(+3.23%)
Jul 20, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 17, 2009 0.1550 0.1650 0.1550 0.1550 21,000 -0.04(-18.42%)
Jul 16, 2009 0.1550 0.1900 0.1550 0.1900 7,752 +0.00(+0.00%)
Jul 15, 2009 0.1900 0.1900 0.1550 0.1900 121,502 +0.04(+26.67%)
Jul 14, 2009 0.1500 0.1500 0.1500 0.1500 1,333 -0.05(-25.00%)
Jul 13, 2009 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Jul 10, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 09, 2009 0.2100 0.2100 0.2100 0.2100 2,813 +0.02(+10.53%)
Jul 08, 2009 0.2000 0.2000 0.1900 0.1900 4,531 -0.01(-5.00%)
Jul 07, 2009 0.1800 0.2000 0.1800 0.2000 14,000 +0.02(+8.11%)
Jul 06, 2009 0.1700 0.1850 0.1700 0.1850 25,200 +0.04(+23.33%)
Jul 03, 2009 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-3.23%)
Jul 02, 2009 0.1550 0.1550 0.1550 0.1550 2,700 +0.01(+3.33%)
Jun 30, 2009 0.1550 0.1550 0.1500 0.1500 30,000 +0.00(+0.00%)
Jun 29, 2009 0.1600 0.1600 0.1500 0.1500 4,300 -0.02(-14.29%)
Jun 26, 2009 0.1500 0.1750 0.1500 0.1750 64,500 +0.01(+9.37%)
Jun 25, 2009 0.1600 0.1700 0.1600 0.1600 68,000 -0.01(-5.88%)
Jun 24, 2009 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Jun 23, 2009 0.1650 0.1650 0.1600 0.1600 34,300 -0.01(-3.03%)
Jun 22, 2009 0.1700 0.1700 0.1650 0.1650 105,930 +0.00(+0.00%)
Jun 19, 2009 0.1700 0.1750 0.1650 0.1650 10,275 +0.00(+0.00%)
Jun 18, 2009 0.1700 0.1750 0.1650 0.1650 15,000 -0.01(-2.94%)
Jun 17, 2009 0.1650 0.1700 0.1650 0.1700 16,800 -0.01(-5.56%)
Jun 16, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 15, 2009 0.1800 0.1850 0.1700 0.1800 58,500 +0.01(+2.86%)
Jun 12, 2009 0.1750 0.1750 0.1650 0.1750 75,500 +0.01(+6.06%)
Jun 11, 2009 0.1500 0.1700 0.1500 0.1650 162,500 +0.02(+10.00%)
Jun 10, 2009 0.1300 0.1500 0.1300 0.1500 68,000 +0.00(+0.00%)
Jun 09, 2009 0.1350 0.1500 0.1300 0.1500 22,000 +0.01(+11.11%)
Jun 08, 2009 0.1400 0.1400 0.1350 0.1350 53,000 -0.01(-3.57%)
Jun 05, 2009 0.1450 0.1450 0.1400 0.1400 10,000 +0.00(+0.00%)
Jun 04, 2009 0.1450 0.1450 0.1400 0.1400 10,000 -0.01(-6.67%)
Jun 03, 2009 0.1500 0.1500 0.1500 0.1500 40,000 +0.01(+7.14%)
Jun 02, 2009 0.1600 0.1600 0.1400 0.1400 30,555 -0.02(-12.50%)
Jun 01, 2009 0.1700 0.1700 0.1550 0.1600 10,700 +0.01(+6.67%)
May 29, 2009 0.1400 0.1500 0.1400 0.1500 72,067 -0.02(-11.76%)
May 28, 2009 0.1500 0.1700 0.1500 0.1700 21,900 +0.03(+21.43%)
May 27, 2009 0.1300 0.1400 0.1300 0.1400 112,000 +0.01(+7.69%)
May 26, 2009 0.1500 0.1500 0.1300 0.1300 7,000 -0.01(-7.14%)
May 25, 2009 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
May 22, 2009 0.1300 0.1300 0.1300 0.1300 500 -0.02(-13.33%)
May 21, 2009 0.1500 0.1500 0.1500 0.1500 25,215 +0.00(+0.00%)
May 20, 2009 0.1300 0.1500 0.1300 0.1500 7,000 +0.00(+0.00%)
May 19, 2009 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 15, 2009 0.1500 0.1500 0.1300 0.1500 5,300 +0.00(+0.00%)
May 14, 2009 0.1500 0.1500 0.1300 0.1500 5,300 -0.01(-6.25%)
May 13, 2009 0.1300 0.1800 0.1300 0.1600 11,500 +0.01(+6.67%)
May 12, 2009 0.1400 0.1500 0.1400 0.1500 20,000 +0.01(+7.14%)
May 11, 2009 0.1650 0.1650 0.1400 0.1400 112,064 +0.00(+0.00%)
May 08, 2009 0.1600 0.1600 0.1400 0.1400 161,128 +0.00(+0.00%)
May 07, 2009 0.1500 0.1650 0.1400 0.1400 60,500 -0.00(-3.45%)
May 06, 2009 0.1450 0.1450 0.1450 0.1450 824 +0.00(+3.57%)
May 05, 2009 0.1500 0.1800 0.1400 0.1400 110,167 +0.00(+0.00%)
May 04, 2009 0.1500 0.1500 0.1400 0.1400 42,028 +0.01(+7.69%)
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.