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 30, 2011 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 29, 2011 0.2000 0.2400 0.2000 0.2100 1,077,500 +0.04(+20.00%)
Sep 28, 2011 0.1750 0.1750 0.1750 0.1750 27,000 +0.01(+9.37%)
Sep 27, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 26, 2011 0.1800 0.1800 0.1600 0.1600 20,000 -0.01(-5.88%)
Sep 23, 2011 0.1700 0.1700 0.1700 0.1700 17,900 -0.03(-15.00%)
Sep 22, 2011 0.2000 0.2000 0.1800 0.2000 12,150 +0.00(+0.00%)
Sep 21, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Sep 20, 2011 0.2000 0.2000 0.2000 0.2000 667 -0.01(-4.76%)
Sep 19, 2011 0.2000 0.2100 0.2000 0.2100 54,827 +0.01(+5.00%)
Sep 16, 2011 0.2000 0.2000 0.2000 0.2000 800 -0.01(-4.76%)
Sep 15, 2011 0.2100 0.2100 0.2000 0.2100 53,980 +0.00(+0.00%)
Sep 14, 2011 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+2.44%)
Sep 13, 2011 0.2100 0.2100 0.2050 0.2050 47,149 +0.00(+2.50%)
Sep 12, 2011 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-6.98%)
Sep 09, 2011 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 08, 2011 0.2150 0.2150 0.2150 0.2150 55 +0.00(+0.00%)
Sep 07, 2011 0.2300 0.2300 0.2150 0.2150 6,000 +0.01(+4.88%)
Sep 06, 2011 0.2300 0.2300 0.1900 0.2050 534,200 -0.04(-14.58%)
Sep 02, 2011 0.2500 0.2500 0.2400 0.2400 43,000 -0.02(-7.69%)
Sep 01, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 31, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 30, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 29, 2011 0.2550 0.2600 0.2100 0.2600 179,000 +0.02(+8.33%)
Aug 26, 2011 0.2400 0.2400 0.2400 0.2400 19,333 +0.00(+0.00%)
Aug 25, 2011 0.2500 0.2500 0.2400 0.2400 59,500 -0.03(-9.43%)
Aug 24, 2011 0.2750 0.2750 0.2500 0.2650 64,036 +0.00(+0.00%)
Aug 23, 2011 0.2600 0.2800 0.2600 0.2650 37,666 -0.02(-5.36%)
Aug 22, 2011 0.2800 0.2800 0.2800 0.2800 30,000 +0.02(+7.69%)
Aug 19, 2011 0.2550 0.2600 0.2500 0.2600 8,000 -0.02(-7.14%)
Aug 18, 2011 0.2950 0.3100 0.2800 0.2800 30,217 +0.00(+0.00%)
Aug 17, 2011 0.2800 0.2800 0.2800 0.2800 26,000 +0.01(+3.70%)
Aug 16, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 15, 2011 0.2500 0.2700 0.2500 0.2700 103,000 -0.01(-5.26%)
Aug 12, 2011 0.2400 0.2850 0.2400 0.2850 16,500 +0.04(+18.75%)
Aug 11, 2011 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-4.00%)
Aug 10, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 09, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 08, 2011 0.2650 0.2650 0.2500 0.2500 123,820 -0.02(-7.41%)
Aug 05, 2011 0.2700 0.2700 0.2700 0.2700 20,620 +0.01(+1.89%)
Aug 04, 2011 0.2700 0.2700 0.2650 0.2650 53,800 -0.01(-1.85%)
Aug 03, 2011 0.2700 0.2700 0.2700 0.2700 20,333 +0.00(+0.00%)
Aug 02, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
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%)
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.