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, 2017 0.0850 0.0900 0.0850 0.0900 242,500 +0.00(+5.88%)
Sep 28, 2017 0.0850 0.0900 0.0850 0.0850 140,000 +0.00(+0.00%)
Sep 27, 2017 0.0850 0.0900 0.0850 0.0850 200,700 -0.00(-5.56%)
Sep 26, 2017 0.0850 0.0900 0.0850 0.0900 116,000 +0.00(+5.88%)
Sep 25, 2017 0.0950 0.0950 0.0850 0.0850 541,500 -0.00(-5.56%)
Sep 22, 2017 0.0800 0.0900 0.0800 0.0900 1,234,830 +0.01(+12.50%)
Sep 21, 2017 0.0800 0.0800 0.0750 0.0800 323,000 +0.00(+0.00%)
Sep 20, 2017 0.0800 0.0800 0.0750 0.0800 617,500 +0.01(+6.67%)
Sep 19, 2017 0.0800 0.0800 0.0750 0.0750 67,000 +0.00(+0.00%)
Sep 18, 2017 0.0800 0.0800 0.0700 0.0750 451,000 -0.01(-6.25%)
Sep 15, 2017 0.0750 0.0800 0.0750 0.0800 132,000 +0.01(+6.67%)
Sep 14, 2017 0.0800 0.0800 0.0750 0.0750 555,200 +0.00(+0.00%)
Sep 13, 2017 0.0800 0.0800 0.0750 0.0750 44,000 -0.01(-6.25%)
Sep 12, 2017 0.0850 0.0850 0.0800 0.0800 320,333 +0.00(+0.00%)
Sep 11, 2017 0.0800 0.0800 0.0700 0.0800 506,500 -0.01(-5.88%)
Sep 08, 2017 0.0850 0.0900 0.0850 0.0850 197,200 +0.00(+0.00%)
Sep 07, 2017 0.0850 0.0850 0.0850 0.0850 37,200 +0.00(+0.00%)
Sep 06, 2017 0.0900 0.0900 0.0800 0.0850 1,077,334 -0.01(-10.53%)
Sep 05, 2017 0.0950 0.1000 0.0900 0.0950 308,613 -0.01(-5.00%)
Sep 01, 2017 0.0950 0.1000 0.0950 0.1000 277,000 +0.01(+5.26%)
Aug 31, 2017 0.0900 0.0950 0.0900 0.0950 446,010 +0.01(+5.56%)
Aug 30, 2017 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Aug 29, 2017 0.0900 0.0950 0.0850 0.0900 349,900 +0.00(+0.00%)
Aug 28, 2017 0.0900 0.1000 0.0850 0.0900 1,074,722 +0.00(+5.88%)
Aug 25, 2017 0.0750 0.0850 0.0750 0.0850 1,060,556 +0.01(+21.43%)
Aug 24, 2017 0.0700 0.0700 0.0700 0.0700 217,000 +0.00(+0.00%)
Aug 23, 2017 0.0700 0.0700 0.0650 0.0700 796,335 +0.00(+0.00%)
Aug 22, 2017 0.0700 0.0700 0.0650 0.0700 229,250 +0.00(+0.00%)
Aug 21, 2017 0.0650 0.0700 0.0650 0.0700 85,500 +0.01(+16.67%)
Aug 18, 2017 0.0600 0.0650 0.0600 0.0600 34,000 -0.01(-14.29%)
Aug 17, 2017 0.0650 0.0700 0.0600 0.0700 34,000 +0.01(+7.69%)
Aug 16, 2017 0.0650 0.0650 0.0600 0.0650 126,500 +0.00(+0.00%)
Aug 15, 2017 0.0700 0.0700 0.0650 0.0650 221,400 -0.01(-7.14%)
Aug 14, 2017 0.0650 0.0700 0.0600 0.0700 216,500 +0.01(+7.69%)
Aug 11, 2017 0.0600 0.0650 0.0600 0.0650 439,000 +0.00(+0.00%)
Aug 10, 2017 0.0700 0.0700 0.0650 0.0650 772,500 +0.00(+0.00%)
Aug 09, 2017 0.0700 0.0700 0.0650 0.0650 521,900 -0.01(-7.14%)
Aug 08, 2017 0.0550 0.0700 0.0550 0.0700 2,558,200 +0.03(+55.56%)
Aug 04, 2017 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Aug 03, 2017 0.0500 0.0500 0.0500 0.0500 223,000 +0.00(+0.00%)
Aug 02, 2017 0.0500 0.0500 0.0500 0.0500 430,000 +0.00(+0.00%)
Aug 01, 2017 0.0500 0.0500 0.0500 0.0500 304,002 +0.00(+0.00%)
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%)
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.