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 (%)
Apr 30, 2009 0.1500 0.1500 0.1300 0.1300 21,696 -0.01(-10.34%)
Apr 29, 2009 0.1450 0.1450 0.1450 0.1450 14,000 -0.01(-3.33%)
Apr 28, 2009 0.1500 0.1500 0.1300 0.1500 19,000 +0.00(+0.00%)
Apr 27, 2009 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Apr 24, 2009 0.1400 0.1500 0.1400 0.1500 31,513 +0.00(+0.00%)
Apr 23, 2009 0.1550 0.1550 0.1250 0.1500 65,000 +0.01(+3.45%)
Apr 22, 2009 0.1450 0.1450 0.1200 0.1450 21,500 +0.00(+0.00%)
Apr 21, 2009 0.1250 0.1600 0.1000 0.1450 151,000 +0.01(+7.41%)
Apr 20, 2009 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Apr 17, 2009 0.1300 0.1350 0.1300 0.1350 29,500 +0.01(+8.00%)
Apr 16, 2009 0.1400 0.1600 0.1250 0.1250 77,000 -0.02(-10.71%)
Apr 15, 2009 0.1350 0.1400 0.1250 0.1400 110,500 +0.01(+7.69%)
Apr 14, 2009 0.1500 0.1500 0.1300 0.1300 59,100 -0.03(-18.75%)
Apr 13, 2009 0.1450 0.1600 0.1450 0.1600 10,500 +0.02(+10.34%)
Apr 09, 2009 0.1600 0.1600 0.1450 0.1450 70,300 -0.02(-9.38%)
Apr 06, 2009 0.1600 0.1600 0.1600 0.1600 17,000 +0.01(+6.67%)
Apr 03, 2009 0.1600 0.1600 0.1500 0.1500 60,000 -0.01(-3.23%)
Mar 31, 2009 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 30, 2009 0.1600 0.1600 0.1600 0.1600 10,000 +0.04(+33.33%)
Mar 26, 2009 0.1600 0.1600 0.1200 0.1200 75,500 -0.04(-25.00%)
Mar 24, 2009 0.1650 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Mar 20, 2009 0.1650 0.1650 0.1600 0.1600 50,000 +0.01(+3.23%)
Mar 18, 2009 0.1550 0.1550 0.1550 0.1550 0 -0.04(-20.51%)
Mar 16, 2009 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Mar 13, 2009 0.1600 0.1600 0.1600 0.1600 32,500 -0.02(-13.51%)
Mar 12, 2009 0.1750 0.1950 0.1750 0.1850 63,000 +0.01(+8.82%)
Mar 11, 2009 0.1700 0.1800 0.1700 0.1700 152,200 +0.02(+13.33%)
Mar 10, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Mar 09, 2009 0.1700 0.1700 0.1500 0.1500 15,133 +0.00(+0.00%)
Mar 06, 2009 0.1550 0.1550 0.1500 0.1500 24,000 -0.01(-3.23%)
Mar 05, 2009 0.1650 0.1650 0.1550 0.1550 31,500 -0.02(-13.89%)
Mar 04, 2009 0.1800 0.1800 0 +0.00(+0.00%)
Mar 02, 2009 0.1500 0.1800 0.1500 0.1800 31,000 +0.01(+2.86%)
Feb 27, 2009 0.1500 0.1750 0.1500 0.1750 23,633 +0.00(+0.00%)
Feb 26, 2009 0.1600 0.1750 0.1450 0.1750 11,000 +0.03(+25.00%)
Feb 25, 2009 0.1600 0.1600 0.1400 0.1400 36,500 -0.01(-6.67%)
Feb 24, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Feb 23, 2009 0.1800 0.1800 0.1500 0.1500 53,484 -0.02(-9.09%)
Feb 20, 2009 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Feb 19, 2009 0.1800 0.1800 0.1650 0.1650 11,200 +0.00(+0.00%)
Feb 18, 2009 0.1700 0.1700 0.1550 0.1650 55,800 -0.02(-10.81%)
Feb 17, 2009 0.1850 0.1850 0.1850 0.1850 1,795 +0.00(+0.00%)
Feb 13, 2009 0.1850 0.1850 0.1850 0.1850 7,100 -0.02(-7.50%)
Feb 12, 2009 0.2000 0.2000 0.2000 0.2000 16,600 +0.02(+8.11%)
Feb 11, 2009 0.1900 0.1900 0.1800 0.1850 10,950 -0.01(-2.63%)
Feb 10, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Feb 09, 2009 0.1950 0.1950 0.1900 0.1900 10,833 -0.01(-2.56%)
Feb 06, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Feb 05, 2009 0.1950 0.1950 0.1750 0.1950 2,500 +0.02(+11.43%)
Feb 04, 2009 0.1750 0.1750 0.1750 0.1750 6,000 -0.02(-10.26%)
Feb 03, 2009 0.1950 0.1950 333 +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.