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, 2017 0.0500 0.0500 0.0500 177,500 +0.00(+0.00%)
Jul 28, 2017 0.0450 0.0500 0.0450 0.0500 595,000 +0.01(+11.11%)
Jul 27, 2017 0.0450 0.0450 0.0450 0.0450 265,000 +0.00(+0.00%)
Jul 26, 2017 0.0450 0.0450 0.0450 0.0450 966,500 +0.00(+12.50%)
Jul 25, 2017 0.0400 0.0400 0.0400 0.0400 266,000 +0.00(+0.00%)
Jul 21, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 20, 2017 0.0400 0.0400 0.0350 0.0350 509,000 -0.00(-12.50%)
Jul 19, 2017 0.0350 0.0400 0.0350 0.0400 8,500 +0.00(+0.00%)
Jul 18, 2017 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+14.29%)
Jul 17, 2017 0.0400 0.0400 0.0350 0.0350 298,000 -0.01(-22.22%)
Jul 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 12, 2017 0.0450 0.0450 0.0450 0.0450 329,600 +0.00(+0.00%)
Jul 11, 2017 0.0450 0.0450 0.0450 0.0450 143,333 +0.00(+0.00%)
Jul 10, 2017 0.0500 0.0500 0.0450 0.0450 658,500 +0.00(+0.00%)
Jul 07, 2017 0.0450 0.0450 0.0450 0.0450 230,000 -0.01(-10.00%)
Jul 06, 2017 0.0450 0.0500 0.0450 0.0500 934,000 +0.01(+11.11%)
Jul 05, 2017 0.0400 0.0450 0.0400 0.0450 37,100 +0.00(+0.00%)
Jul 04, 2017 0.0450 0.0450 0.0450 0.0450 200,001 +0.00(+0.00%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 30, 2017 0.0450 0.0450 0.0450 0.0450 46,100 +0.00(+0.00%)
Jun 29, 2017 0.0450 0.0450 0.0450 0.0450 357,000 +0.00(+0.00%)
Jun 28, 2017 0.0450 0.0450 0.0450 0.0450 56,220 +0.00(+0.00%)
Jun 27, 2017 0.0500 0.0500 0.0450 0.0450 142,000 +0.00(+0.00%)
Jun 26, 2017 0.0450 0.0450 0.0450 0.0450 122,800 +0.00(+0.00%)
Jun 23, 2017 0.0500 0.0500 0.0400 0.0450 214,000 -0.01(-10.00%)
Jun 22, 2017 0.0500 0.0500 0.0450 0.0500 152,400 +0.00(+0.00%)
Jun 21, 2017 0.0500 0.0500 0.0450 0.0500 173,556 +0.01(+11.11%)
Jun 20, 2017 0.0500 0.0500 0.0400 0.0450 746,000 +0.00(+0.00%)
Jun 19, 2017 0.0450 0.0500 0.0450 0.0450 596,400 +0.00(+12.50%)
Jun 16, 2017 0.0450 0.0500 0.0400 0.0400 3,548,000 +0.01(+33.33%)
Jun 15, 2017 0.0300 0.0400 0.0300 0.0300 3,025,200 +0.00(+0.00%)
Jun 14, 2017 0.0300 0.0350 0.0300 0.0300 1,713,100 +0.00(+0.00%)
Jun 13, 2017 0.0300 0.0300 0.0300 0.0300 190,000 +0.00(+0.00%)
Jun 12, 2017 0.0300 0.0300 0.0300 0.0300 536,500 +0.00(+0.00%)
Jun 09, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jun 08, 2017 0.0250 0.0250 0.0250 0.0250 13,000 -0.00(-16.67%)
Jun 07, 2017 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Jun 06, 2017 0.0300 0.0300 0.0250 0.0250 16,666 +0.00(+0.00%)
Jun 05, 2017 0.0250 0.0250 0.0250 0.0250 130,000 -0.00(-16.67%)
Jun 02, 2017 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Jun 01, 2017 0.0300 0.0300 0.0300 0.0300 3,172 +0.00(+0.00%)
May 31, 2017 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
May 30, 2017 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+20.00%)
May 29, 2017 0.0250 0.0250 0.0250 0.0250 37,000 -0.00(-16.67%)
May 25, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 23, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 19, 2017 0.0300 0.0300 0.0300 0.0300 85,400 +0.00(+20.00%)
May 18, 2017 0.0300 0.0300 0.0250 0.0250 275,000 -0.00(-16.67%)
May 17, 2017 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+20.00%)
May 16, 2017 0.0200 0.0250 0.0200 0.0250 78,000 +0.00(+0.00%)
May 12, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 11, 2017 0.0250 0.0250 0.0250 0.0250 830,000 +0.00(+0.00%)
May 09, 2017 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 08, 2017 0.0250 0.0250 0.0250 0.0250 164,000 +0.00(+0.00%)
May 05, 2017 0.0250 0.0250 0.0250 0.0250 353,000 +0.00(+0.00%)
May 04, 2017 0.0250 0.0250 0.0250 0.0250 174,000 +0.00(+0.00%)
May 03, 2017 0.0250 0.0250 0.0250 0.0250 116,033 +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.