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, 2018 0.0600 0.0600 0.0550 0.0600 26,840 +0.00(+9.09%)
Apr 27, 2018 0.0600 0.0600 0.0550 0.0550 17,836 -0.00(-8.33%)
Apr 26, 2018 0.0600 0.0600 0.0550 0.0600 152,250 +0.00(+0.00%)
Apr 25, 2018 0.0600 0.0600 0.0600 0.0600 4,300 +0.00(+0.00%)
Apr 24, 2018 0.0550 0.0600 0.0550 0.0600 30,040 +0.00(+0.00%)
Apr 23, 2018 0.0600 0.0600 0.0600 0.0600 10,350 +0.00(+0.00%)
Apr 20, 2018 0.0600 0.0600 0.0600 0.0600 423,386 +0.00(+0.00%)
Apr 19, 2018 0.0550 0.0600 0.0550 0.0600 183,183 +0.00(+9.09%)
Apr 18, 2018 0.0550 0.0550 0.0500 0.0550 84,839 +0.00(+10.00%)
Apr 17, 2018 0.0550 0.0550 0.0500 0.0500 78,017 -0.00(-9.09%)
Apr 16, 2018 0.0600 0.0600 0.0550 0.0550 248,045 -0.00(-8.33%)
Apr 13, 2018 0.0550 0.0600 0.0550 0.0600 68,000 +0.00(+9.09%)
Apr 12, 2018 0.0550 0.0550 0.0550 0.0550 97,025 +0.00(+0.00%)
Apr 11, 2018 0.0550 0.0550 0.0500 0.0550 182,500 +0.00(+10.00%)
Apr 10, 2018 0.0550 0.0600 0.0500 0.0500 374,266 -0.01(-16.67%)
Apr 09, 2018 0.0550 0.0600 0.0500 0.0600 183,700 +0.00(+9.09%)
Apr 06, 2018 0.0550 0.0550 0.0500 0.0550 309,300 +0.00(+10.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0.0500 347,880 +0.00(+0.00%)
Apr 04, 2018 0.0550 0.0600 0.0500 0.0500 1,082,055 +0.00(+0.00%)
Apr 03, 2018 0.0600 0.0600 0.0500 0.0500 288,976 -0.00(-9.09%)
Apr 02, 2018 0.0550 0.0550 0.0550 0.0550 388,000 +0.00(+10.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0.0500 67,000 -0.00(-9.09%)
Mar 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 23, 2018 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Mar 22, 2018 0.0550 0.0550 0.0500 0.0550 33,293 +0.00(+10.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0.0500 163,543 -0.00(-9.09%)
Mar 20, 2018 0.0600 0.0600 0.0500 0.0550 296,650 -0.00(-8.33%)
Mar 19, 2018 0.0600 0.0600 0.0550 0.0600 191,500 +0.00(+9.09%)
Mar 16, 2018 0.0600 0.0600 0.0550 0.0550 485,601 +0.00(+0.00%)
Mar 15, 2018 0.0600 0.0600 0.0550 0.0550 196,000 -0.00(-8.33%)
Mar 14, 2018 0.0550 0.0600 0.0550 0.0600 735,834 +0.00(+9.09%)
Mar 13, 2018 0.0500 0.0550 0.0500 0.0550 403,800 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 92,001 +0.00(+10.00%)
Mar 09, 2018 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+0.00%)
Mar 08, 2018 0.0500 0.0500 0.0500 0.0500 74,042 -0.00(-9.09%)
Mar 07, 2018 0.0500 0.0550 0.0500 0.0550 5,000 +0.00(+0.00%)
Mar 06, 2018 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Mar 05, 2018 0.0550 0.0600 0.0550 0.0600 153,350 +0.00(+9.09%)
Mar 02, 2018 0.0600 0.0600 0.0550 0.0550 61,000 -0.00(-8.33%)
Mar 01, 2018 0.0600 0.0600 0.0550 0.0600 132,800 +0.00(+9.09%)
Feb 28, 2018 0.0550 0.0550 0.0500 0.0550 278,033 +0.00(+0.00%)
Feb 27, 2018 0.0600 0.0600 0.0500 0.0550 1,568,683 -0.01(-15.38%)
Feb 26, 2018 0.0600 0.0650 0.0550 0.0650 477,746 +0.01(+8.33%)
Feb 23, 2018 0.0600 0.0600 0.0600 0.0600 189,000 +0.00(+0.00%)
Feb 22, 2018 0.0600 0.0600 0.0600 0.0600 35,000 -0.01(-7.69%)
Feb 21, 2018 0.0600 0.0650 0.0600 0.0650 209,300 +0.01(+8.33%)
Feb 20, 2018 0.0550 0.0600 0.0550 0.0600 374,000 +0.00(+0.00%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 15, 2018 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Feb 14, 2018 0.0550 0.0600 0.0550 0.0600 233,900 +0.00(+0.00%)
Feb 13, 2018 0.0550 0.0600 0.0550 0.0600 672,363 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0550 0.0600 164,000 +0.00(+0.00%)
Feb 09, 2018 0.0600 0.0600 0.0550 0.0600 241,233 +0.00(+9.09%)
Feb 08, 2018 0.0650 0.0650 0.0550 0.0550 539,330 -0.00(-8.33%)
Feb 07, 2018 0.0600 0.0650 0.0600 0.0600 377,450 +0.00(+0.00%)
Feb 06, 2018 0.0550 0.0650 0.0550 0.0600 1,645,578 +0.00(+0.00%)
Feb 05, 2018 0.0650 0.0650 0.0600 0.0600 705,988 -0.01(-7.69%)
Feb 02, 2018 0.0700 0.0700 0.0550 0.0650 1,935,195 -0.01(-13.33%)
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.