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 (%)
Aug 31, 2007 1.150 1.190 1.150 1.170 8,433 +0.03(+2.63%)
Aug 30, 2007 1.150 1.150 1.130 1.140 17,600 -0.01(-0.87%)
Aug 29, 2007 1.160 1.160 1.150 1.150 2,900 -0.02(-1.71%)
Aug 28, 2007 1.200 1.200 1.160 1.170 6,667 +0.00(+0.00%)
Aug 27, 2007 1.250 1.250 1.170 1.170 7,400 -0.07(-5.65%)
Aug 24, 2007 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Aug 23, 2007 1.250 1.250 1.150 1.240 16,800 -0.01(-0.80%)
Aug 22, 2007 1.250 1.250 1.250 1.250 20,700 +0.05(+4.17%)
Aug 21, 2007 1.220 1.220 1.200 1.200 8,300 -0.06(-4.76%)
Aug 20, 2007 1.250 1.270 1.250 1.260 13,100 +0.01(+0.80%)
Aug 17, 2007 1.250 1.250 1.220 1.250 16,500 -0.05(-3.85%)
Aug 16, 2007 1.350 1.350 1.200 1.300 58,366 -0.10(-7.14%)
Aug 15, 2007 1.400 1.400 1.400 1.400 8,000 +0.02(+1.45%)
Aug 14, 2007 1.400 1.400 1.360 1.380 42,333 -0.01(-0.72%)
Aug 13, 2007 1.400 1.470 1.390 1.390 24,000 -0.02(-1.42%)
Aug 10, 2007 1.410 1.410 1.410 1.410 3,333 -0.04(-2.76%)
Aug 09, 2007 1.420 1.500 1.420 1.450 17,100 -0.03(-2.03%)
Aug 08, 2007 1.480 1.480 1.420 1.480 24,767 +0.01(+0.68%)
Aug 07, 2007 1.500 1.510 1.430 1.470 25,600 -0.07(-4.55%)
Aug 06, 2007 1.550 1.550 1.460 1.540 25,100 +0.00(+0.00%)
Aug 03, 2007 1.550 1.550 1.460 1.540 25,100 -0.01(-0.65%)
Aug 02, 2007 1.580 1.580 1.500 1.550 13,500 -0.05(-3.13%)
Aug 01, 2007 1.570 1.600 1.500 1.600 24,250 +0.03(+1.91%)
Jul 31, 2007 1.570 1.570 1.570 1.570 1,000 +0.00(+0.00%)
Jul 30, 2007 1.600 1.600 1.570 1.570 4,011 -0.03(-1.88%)
Jul 27, 2007 1.530 1.600 1.530 1.600 9,199 +0.01(+0.63%)
Jul 26, 2007 1.550 1.590 1.550 1.590 4,933 -0.04(-2.45%)
Jul 25, 2007 1.600 1.630 1.600 1.630 3,500 +0.05(+3.16%)
Jul 24, 2007 1.580 1.580 1.580 1.580 0 +0.00(+0.00%)
Jul 23, 2007 1.640 1.640 1.580 1.580 4,500 -0.02(-1.25%)
Jul 20, 2007 1.600 1.600 1.600 1.600 2,000 +0.01(+0.63%)
Jul 19, 2007 1.600 1.650 1.480 1.590 34,967 +0.02(+1.27%)
Jul 18, 2007 1.570 1.600 1.510 1.570 19,300 +0.02(+1.29%)
Jul 17, 2007 1.550 1.590 1.550 1.550 11,500 +0.01(+0.65%)
Jul 16, 2007 1.550 1.550 1.490 1.540 24,700 +0.03(+1.99%)
Jul 13, 2007 1.500 1.590 1.470 1.510 19,700 -0.04(-2.58%)
Jul 12, 2007 1.590 1.590 1.450 1.550 53,100 -0.04(-2.52%)
Jul 11, 2007 1.650 1.660 1.590 1.590 54,915 -0.02(-1.24%)
Jul 10, 2007 1.720 1.720 1.610 1.610 31,988 -0.07(-4.17%)
Jul 09, 2007 1.620 1.750 1.620 1.680 38,695 +0.08(+5.00%)
Jul 06, 2007 1.500 1.600 1.480 1.600 12,200 +0.08(+5.26%)
Jul 05, 2007 1.550 1.600 1.520 1.520 26,400 -0.03(-1.94%)
Jul 03, 2007 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 02, 2007 1.500 1.550 1.500 1.550 30,800 +0.00(+0.00%)
Jun 29, 2007 1.500 1.550 1.500 1.550 30,800 +0.05(+3.33%)
Jun 28, 2007 1.500 1.540 1.500 1.500 37,900 +0.00(+0.00%)
Jun 27, 2007 1.450 1.500 1.390 1.500 38,100 +0.05(+3.45%)
Jun 26, 2007 1.450 1.500 1.410 1.450 40,294 +0.00(+0.00%)
Jun 25, 2007 1.460 1.460 1.450 1.450 7,799 -0.05(-3.33%)
Jun 22, 2007 1.650 1.650 1.500 1.500 25,700 -0.06(-3.85%)
Jun 21, 2007 1.590 1.590 1.520 1.560 39,400 -0.04(-2.50%)
Jun 20, 2007 1.550 1.700 1.550 1.600 117,265 +0.07(+4.58%)
Jun 19, 2007 1.500 1.600 1.500 1.530 39,333 +0.03(+2.00%)
Jun 18, 2007 1.340 1.520 1.340 1.500 172,106 +0.20(+15.38%)
Jun 15, 2007 1.300 1.300 1.300 1.300 17,050 +0.00(+0.00%)
Jun 14, 2007 1.280 1.300 1.250 1.300 71,250 +0.07(+5.69%)
Jun 13, 2007 1.200 1.270 1.200 1.230 16,398 +0.05(+4.24%)
Jun 12, 2007 1.160 1.180 1.160 1.180 111,500 +0.03(+2.61%)
Jun 11, 2007 1.150 1.150 1.150 1.150 26,016 +0.00(+0.00%)
Jun 08, 2007 1.140 1.150 1.140 1.150 16,800 +0.01(+0.88%)
Jun 07, 2007 1.170 1.170 1.140 1.140 173,000 +0.00(+0.00%)
Jun 06, 2007 1.110 1.160 1.100 1.140 64,741 +0.04(+3.64%)
Jun 05, 2007 1.070 1.100 1.070 1.100 18,133 +0.03(+2.80%)
Jun 04, 2007 1.040 1.070 1.040 1.070 10,300 +0.05(+4.90%)
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.