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 (%)
Sep 29, 2006 0.3300 0.3300 0.3300 0.3300 40,000 +0.03(+10.00%)
Sep 28, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 27, 2006 0.3100 0.3100 0.3000 0.3000 85,500 -0.01(-1.64%)
Sep 26, 2006 0.3050 0.3050 0.3050 0.3050 48,027 -0.01(-1.61%)
Sep 25, 2006 0.3100 0.3100 0.3100 0.3100 40,000 +0.01(+3.33%)
Sep 22, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 21, 2006 0.3300 0.3300 0.3000 0.3000 160,018 -0.04(-11.76%)
Sep 20, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Sep 19, 2006 0.3400 0.3400 0.3400 0.3400 16,500 +0.00(+0.00%)
Sep 18, 2006 0.3400 0.3400 0.3400 0.3400 5,000 -0.03(-9.33%)
Sep 15, 2006 0.3500 0.3750 0.3500 0.3750 101,000 +0.05(+17.19%)
Sep 14, 2006 0.3200 0.3200 0.3200 0.3200 18,000 +0.02(+4.92%)
Sep 13, 2006 0.3050 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Sep 12, 2006 0.3350 0.3350 0.3050 0.3050 172,000 -0.04(-12.86%)
Sep 11, 2006 0.3700 0.3700 0.3500 0.3500 19,500 -0.03(-7.89%)
Sep 08, 2006 0.3800 0.3800 0.3800 0.3800 20,000 +0.02(+5.56%)
Sep 06, 2006 0.3700 0.3700 0.3600 0.3600 3,966 -0.01(-2.70%)
Sep 05, 2006 0.3700 0.3700 0.3700 0.3700 10,000 -0.03(-7.50%)
Sep 01, 2006 0.3700 0.4000 0.3700 0.4000 114,500 +0.04(+11.11%)
Aug 31, 2006 0.3400 0.4000 0.3400 0.3600 211,000 +0.03(+9.09%)
Aug 30, 2006 0.3300 0.3300 0.3300 0.3300 2,000 -0.01(-4.35%)
Aug 29, 2006 0.3450 0.3450 0.3450 0.3450 25,000 +0.02(+6.15%)
Aug 28, 2006 0.3250 0.3250 0.3250 0.3250 6,666 -0.02(-5.80%)
Aug 25, 2006 0.3450 0.3450 0.3450 0.3450 4,300 +0.02(+6.15%)
Aug 24, 2006 0.3250 0.3250 0.3250 0.3250 55,666 -0.02(-4.41%)
Aug 23, 2006 0.3250 0.3500 0.3250 0.3400 72,667 +0.04(+11.48%)
Aug 22, 2006 0.3050 0.3050 0.3050 0.3050 103 -0.02(-6.15%)
Aug 21, 2006 0.3250 0.3250 0.3250 0.3250 10,120 -0.01(-1.52%)
Aug 18, 2006 0.3300 0.3400 0.3300 0.3300 57,000 +0.02(+6.45%)
Aug 17, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 16, 2006 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
Aug 15, 2006 0.3100 0.3100 0.3000 0.3000 59,333 -0.01(-3.23%)
Aug 14, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 11, 2006 0.3200 0.3200 0.3100 0.3100 15,000 -0.02(-6.06%)
Aug 10, 2006 0.3200 0.3300 0.3200 0.3300 15,000 +0.01(+3.13%)
Aug 09, 2006 0.3300 0.3300 0.3200 0.3200 7,333 -0.01(-1.54%)
Aug 08, 2006 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Aug 07, 2006 0.3100 0.3250 0.3100 0.3250 26,500 +0.00(+0.00%)
Aug 04, 2006 0.3100 0.3250 0.3100 0.3250 26,500 +0.02(+4.84%)
Aug 03, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 02, 2006 0.3450 0.3450 0.3100 0.3100 20,000 +0.00(+0.00%)
Aug 01, 2006 0.3400 0.3400 0.3100 0.3100 55,000 -0.04(-11.43%)
Jul 31, 2006 0.3300 0.3500 0.3300 0.3500 3,500 +0.00(+0.00%)
Jul 28, 2006 0.3500 0.3500 0.3500 0.3500 3,300 +0.06(+20.69%)
Jul 27, 2006 0.2900 0.2900 0.2900 0.2900 333 -0.03(-9.38%)
Jul 26, 2006 0.3300 0.3300 0.3200 0.3200 30,000 -0.01(-3.03%)
Jul 25, 2006 0.3600 0.3600 0.3300 0.3300 29,500 -0.02(-5.71%)
Jul 24, 2006 0.3500 0.3500 0.3500 0.3500 8,000 +0.00(+0.00%)
Jul 21, 2006 0.3500 0.3600 0.3500 0.3500 33,066 -0.01(-2.78%)
Jul 20, 2006 0.3050 0.3600 0.3050 0.3600 34,408 +0.02(+5.88%)
Jul 19, 2006 0.3700 0.3700 0.3300 0.3400 92,500 -0.03(-8.11%)
Jul 18, 2006 0.3700 0.3700 0.3700 0.3700 2,500 +0.00(+0.00%)
Jul 17, 2006 0.3900 0.3900 0.3700 0.3700 34,800 -0.01(-2.63%)
Jul 14, 2006 0.3800 0.3800 0.3800 0.3800 20,000 +0.01(+2.70%)
Jul 13, 2006 0.3700 0.3700 0.3700 0.3700 24,500 +0.00(+0.00%)
Jul 12, 2006 0.3900 0.3900 0.3700 0.3700 21,333 -0.03(-7.50%)
Jul 11, 2006 0.4000 0.4000 0.4000 0.4000 5,166 +0.00(+0.00%)
Jul 10, 2006 0.4000 0.4000 0.4000 0.4000 49,000 -0.04(-9.09%)
Jul 07, 2006 0.4400 0.4400 0.4200 0.4400 36,500 +0.00(+0.00%)
Jul 06, 2006 0.4100 0.4400 0.4100 0.4400 235,000 +0.06(+15.79%)
Jul 05, 2006 0.3900 0.3900 0.3800 0.3800 22,000 -0.04(-9.52%)
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.