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 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 29, 2015 0.0700 0.0700 0.0650 0.0700 13,000 +0.00(+0.00%)
Jul 28, 2015 0.0650 0.0700 0.0650 0.0700 7,000 +0.00(+0.00%)
Jul 27, 2015 0.0650 0.0700 0.0600 0.0700 313,000 +0.01(+7.69%)
Jul 24, 2015 0.0650 0.0650 0.0600 0.0650 60,800 -0.01(-7.14%)
Jul 23, 2015 0.0700 0.0700 0.0650 0.0700 58,000 +0.00(+0.00%)
Jul 21, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 20, 2015 0.0650 0.0750 0.0650 0.0700 1,011,500 +0.01(+16.67%)
Jul 17, 2015 0.0600 0.0600 0.0600 0.0600 103,000 +0.00(+0.00%)
Jul 16, 2015 0.0500 0.0600 0.0500 0.0600 19,000 +0.00(+0.00%)
Jul 15, 2015 0.0500 0.0600 0.0500 0.0600 266,900 +0.00(+0.00%)
Jul 14, 2015 0.0550 0.0600 0.0550 0.0600 101,000 +0.00(+9.09%)
Jul 13, 2015 0.0600 0.0600 0.0500 0.0550 301,000 -0.01(-15.38%)
Jul 10, 2015 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 09, 2015 0.0650 0.0650 0.0650 0.0650 48,000 -0.01(-7.14%)
Jul 08, 2015 0.0700 0.0700 0.0700 0.0700 47,000 +0.01(+7.69%)
Jul 06, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 03, 2015 0.0600 0.0650 0.0600 0.0650 12,604 +0.00(+0.00%)
Jul 02, 2015 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jun 29, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 25, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2015 0.0600 0.0600 0.0600 0.0600 6,400 +0.00(+0.00%)
Jun 23, 2015 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jun 22, 2015 0.0650 0.0650 0.0600 0.0600 150,000 +0.00(+0.00%)
Jun 19, 2015 0.0600 0.0600 0.0600 0.0600 19,000 -0.01(-14.29%)
Jun 18, 2015 0.0600 0.0700 0.0600 0.0700 221,800 +0.01(+16.67%)
Jun 17, 2015 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-7.69%)
Jun 16, 2015 0.0650 0.0700 0.0450 0.0650 212,000 -0.01(-7.14%)
Jun 15, 2015 0.0750 0.0750 0.0650 0.0700 251,000 -0.00(-6.67%)
Jun 12, 2015 0.0700 0.0750 0.0700 0.0750 50,250 +0.00(+7.14%)
Jun 11, 2015 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Jun 10, 2015 0.0750 0.0750 0.0750 0.0750 200,000 +0.00(+0.00%)
Jun 09, 2015 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Jun 08, 2015 0.0750 0.0750 0.0750 0.0750 77,000 +0.01(+15.38%)
Jun 05, 2015 0.0700 0.0750 0.0650 0.0650 120,000 -0.01(-13.33%)
Jun 04, 2015 0.0750 0.0750 0.0750 0.0750 84,000 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.0800 0.0750 0.0750 166,000 -0.01(-16.67%)
Jun 02, 2015 0.0850 0.0900 0.0850 0.0900 16,000 +0.00(+5.88%)
Jun 01, 2015 0.0900 0.0900 0.0800 0.0850 26,000 -0.00(-5.56%)
May 29, 2015 0.0900 0.1000 0.0800 0.0900 580,470 +0.01(+12.50%)
May 28, 2015 0.0750 0.0850 0.0750 0.0800 953,500 +0.01(+6.67%)
May 27, 2015 0.0700 0.0750 0.0700 0.0750 184,000 +0.01(+15.38%)
May 26, 2015 0.0700 0.0700 0.0650 0.0650 64,750 -0.01(-7.14%)
May 25, 2015 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
May 22, 2015 0.0600 0.0700 0.0600 0.0700 221,000 +0.01(+16.67%)
May 21, 2015 0.0550 0.0600 0.0550 0.0600 1,000,000 +0.00(+9.09%)
May 20, 2015 0.0550 0.0550 0.0550 0.0550 1,100 +0.00(+0.00%)
May 19, 2015 0.0550 0.0550 0.0550 0.0550 22,852 +0.00(+0.00%)
May 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 14, 2015 0.0450 0.0500 0.0450 0.0500 410,000 +0.00(+0.00%)
May 13, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
May 12, 2015 0.0450 0.0450 0.0450 0.0450 4,500 +0.00(+0.00%)
May 11, 2015 0.0550 0.0550 0.0450 0.0450 433,500 -0.01(-10.00%)
May 08, 2015 0.0500 0.0500 0.0500 0.0500 148,000 +0.00(+0.00%)
May 07, 2015 0.0500 0.0500 0.0450 0.0500 1,507,000 +0.00(+0.00%)
May 05, 2015 0.0500 0.0500 0.0500 475 -0.00(-9.09%)
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.