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 29, 2011 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Jul 28, 2011 0.2700 0.2700 0.2700 0.2700 50,000 -0.01(-1.82%)
Jul 27, 2011 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 26, 2011 0.2750 0.2750 0.2750 0.2750 27,173 +0.00(+0.00%)
Jul 25, 2011 0.2700 0.2750 0.2700 0.2750 58,500 +0.00(+0.00%)
Jul 22, 2011 0.2750 0.2750 0.2750 0.2750 15,000 +0.01(+1.85%)
Jul 21, 2011 0.2700 0.2700 0.2700 0.2700 34,500 +0.00(+0.00%)
Jul 20, 2011 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-3.57%)
Jul 19, 2011 0.2700 0.2800 0.2700 0.2800 36,500 +0.01(+1.82%)
Jul 18, 2011 0.2700 0.2750 0.2700 0.2750 17,300 +0.01(+1.85%)
Jul 15, 2011 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
Jul 14, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 13, 2011 0.2700 0.2700 0.2700 0.2700 5,311 -0.01(-3.57%)
Jul 12, 2011 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Jul 11, 2011 0.2900 0.2900 0.2800 0.2800 20,000 +0.02(+5.66%)
Jul 08, 2011 0.3100 0.3100 0.2600 0.2650 217,500 -0.04(-14.52%)
Jul 07, 2011 0.3000 0.3100 0.3000 0.3100 46,600 +0.02(+6.90%)
Jul 06, 2011 0.2850 0.2900 0.2850 0.2900 43,500 +0.01(+3.57%)
Jul 05, 2011 0.2800 0.2800 0.2800 0.2800 33,500 +0.00(+0.00%)
Jul 04, 2011 0.2800 0.2800 0.2800 0.2800 20,333 -0.02(-6.67%)
Jun 30, 2011 0.2800 0.3000 0.2800 0.3000 2,500 +0.02(+7.14%)
Jun 29, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 28, 2011 0.2800 0.2800 0.2800 0.2800 37,400 +0.00(+0.00%)
Jun 27, 2011 0.2900 0.2900 0.2800 0.2800 20,200 -0.01(-5.08%)
Jun 24, 2011 0.3200 0.3200 0.2950 0.2950 16,000 -0.01(-3.28%)
Jun 23, 2011 0.3050 0.3050 0.3050 0.3050 3,066 +0.00(+0.00%)
Jun 22, 2011 0.3100 0.3100 0.3050 0.3050 11,450 -0.01(-3.17%)
Jun 21, 2011 0.3150 0.3150 0.3150 0.3150 32,000 +0.01(+3.28%)
Jun 20, 2011 0.3050 0.3050 0.3050 0.3050 500 -0.01(-1.61%)
Jun 17, 2011 0.3200 0.3200 0.3100 0.3100 54,000 -0.02(-4.62%)
Jun 16, 2011 0.3250 0.3250 0.3250 0.3250 11,500 +0.01(+1.56%)
Jun 15, 2011 0.2900 0.3200 0.2900 0.3200 43,326 +0.04(+14.29%)
Jun 14, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 13, 2011 0.3350 0.3350 0.2800 0.2800 22,111 -0.05(-16.42%)
Jun 10, 2011 0.3350 0.3350 0.3350 0.3350 9,500 -0.01(-2.90%)
Jun 09, 2011 0.3200 0.3450 0.3200 0.3450 57,400 +0.01(+4.55%)
Jun 08, 2011 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Jun 07, 2011 0.3500 0.3600 0.3300 0.3300 162,389 -0.03(-8.33%)
Jun 06, 2011 0.3500 0.3600 0.3500 0.3600 21,000 +0.01(+2.86%)
Jun 03, 2011 0.3300 0.3500 0.3300 0.3500 55,000 +0.02(+6.06%)
May 24, 2011 0.3200 0.3300 0.3200 0.3300 26,533 +0.03(+10.00%)
May 20, 2011 0.3000 0.3000 0.3000 0.3000 79,000 +0.01(+3.45%)
May 19, 2011 0.2650 0.2900 0.2650 0.2900 85,200 +0.02(+7.41%)
May 18, 2011 0.2550 0.2700 0.2550 0.2700 26,000 +0.08(+42.11%)
May 17, 2011 0.2550 0.2550 0.1900 0.1900 22,000 -0.07(-26.92%)
May 16, 2011 0.2600 0.2600 0.2600 0.2600 14,000 +0.00(+0.00%)
May 13, 2011 0.2600 0.2600 0.2600 0.2600 30,000 +0.00(+0.00%)
May 12, 2011 0.2600 0.2600 0.2600 0.2600 15,000 +0.00(+0.00%)
May 11, 2011 0.2650 0.2650 0.2600 0.2600 122,000 -0.01(-1.89%)
May 10, 2011 0.2650 0.2650 0.2650 0.2650 20,926 -0.01(-1.85%)
May 09, 2011 0.2650 0.2700 0.2650 0.2700 41,000 +0.01(+1.89%)
May 06, 2011 0.2650 0.2650 0.2650 0.2650 7,000 +0.00(+0.00%)
May 05, 2011 0.2700 0.2700 0.2650 0.2650 14,900 +0.00(+0.00%)
May 04, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 03, 2011 0.2650 0.2650 0.2650 0.2650 5,250 -0.03(-11.67%)
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.