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, 2012 0.0650 0.0650 0.0650 0.0650 22,000 +0.01(+8.33%)
Apr 27, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 26, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 25, 2012 0.0550 0.0600 0.0550 0.0600 337,000 +0.00(+0.00%)
Apr 24, 2012 0.0600 0.0600 0.0600 0.0600 122,833 +0.00(+0.00%)
Apr 23, 2012 0.0650 0.0650 0.0550 0.0600 780,829 -0.01(-14.29%)
Apr 20, 2012 0.0750 0.0750 0.0700 0.0700 222,666 -0.01(-12.50%)
Apr 19, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 18, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 17, 2012 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Apr 16, 2012 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Apr 13, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 12, 2012 0.0750 0.0800 0.0750 0.0800 19,500 +0.01(+6.67%)
Apr 11, 2012 0.0750 0.0750 0.0750 0.0750 5,833 -0.01(-6.25%)
Apr 10, 2012 0.0800 0.0800 0.0800 0.0800 20,665 +0.00(+0.00%)
Apr 09, 2012 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Apr 05, 2012 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 04, 2012 0.0800 0.0800 0.0800 0.0800 30,100 +0.00(+0.00%)
Apr 03, 2012 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Apr 02, 2012 0.0800 0.0800 0.0800 0.0800 30 +0.00(+0.00%)
Mar 30, 2012 0.0950 0.0950 0.0800 0.0800 10,000 -0.01(-11.11%)
Mar 29, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 28, 2012 0.0850 0.0900 0.0800 0.0900 33,000 +0.00(+0.00%)
Mar 27, 2012 0.1000 0.1000 0.0900 0.0900 140,600 -0.01(-10.00%)
Mar 26, 2012 0.0850 0.1000 0.0850 0.1000 51,000 +0.01(+11.11%)
Mar 23, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 22, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 21, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 20, 2012 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Mar 19, 2012 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+17.65%)
Mar 16, 2012 0.1000 0.1000 0.0850 0.0850 13,000 -0.02(-19.05%)
Mar 15, 2012 0.1000 0.1050 0.0850 0.1050 106,000 +0.00(+5.00%)
Mar 14, 2012 0.1000 0.1000 0.1000 0.1000 49,700 -0.02(-16.67%)
Mar 13, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 12, 2012 0.1150 0.1200 0.1100 0.1200 26,500 +0.00(+0.00%)
Mar 09, 2012 0.1300 0.1300 0.1150 0.1200 79,000 +0.00(+0.00%)
Mar 08, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 07, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 06, 2012 0.1200 0.1350 0.1200 0.1200 220,000 +0.00(+0.00%)
Mar 05, 2012 0.1250 0.1250 0.1100 0.1200 10,548 -0.02(-14.29%)
Mar 02, 2012 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+3.70%)
Mar 01, 2012 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 29, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 28, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 27, 2012 0.1350 0.1350 0.1350 0.1350 20,000 +0.01(+3.85%)
Feb 24, 2012 0.1300 0.1300 0.1300 0.1300 200,008 +0.01(+4.00%)
Feb 23, 2012 0.1250 0.1250 0.1250 0.1250 1,066 -0.01(-7.41%)
Feb 22, 2012 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+3.85%)
Feb 21, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 17, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 16, 2012 0.1400 0.1400 0.1250 0.1300 39,807 -0.02(-13.33%)
Feb 15, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 14, 2012 0.1500 0.1500 0.1300 0.1500 116,333 +0.01(+11.11%)
Feb 13, 2012 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 10, 2012 0.1350 0.1350 0.1350 0.1350 3,000 -0.01(-3.57%)
Feb 09, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 08, 2012 0.1400 0.1400 0.1400 0.1400 20,000 -0.00(-3.45%)
Feb 07, 2012 0.1450 0.1450 0.1450 0.1450 3,333 -0.01(-3.33%)
Feb 06, 2012 0.1500 0.1500 0.1500 0.1500 22,500 +0.00(+0.00%)
Feb 03, 2012 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Feb 02, 2012 0.1500 0.1500 0.1500 0.1500 21,300 +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.