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, 2014 0.0650 0.0700 0.0650 0.0700 4,000 +0.00(+0.00%)
Apr 29, 2014 0.0650 0.0700 0.0650 0.0700 78,500 -0.00(-6.67%)
Apr 28, 2014 0.0550 0.0750 0.0550 0.0750 460,500 +0.02(+36.36%)
Apr 25, 2014 0.0600 0.0600 0.0550 0.0550 336,000 -0.00(-8.33%)
Apr 24, 2014 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Apr 23, 2014 0.0700 0.0700 0.0650 0.0650 178,000 -0.01(-7.14%)
Apr 22, 2014 0.0650 0.0700 0.0600 0.0700 364,866 +0.00(+0.00%)
Apr 17, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 16, 2014 0.0600 0.0650 0.0600 0.0650 105,367 +0.01(+8.33%)
Apr 15, 2014 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Apr 11, 2014 0.0600 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Apr 10, 2014 0.0600 0.0600 0.0600 0.0600 394,000 +0.00(+0.00%)
Apr 08, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 07, 2014 0.0600 0.0600 0.0550 0.0550 558,500 -0.00(-8.33%)
Apr 04, 2014 0.0600 0.0600 0.0600 0.0600 2,911,500 -0.01(-7.69%)
Apr 03, 2014 0.0650 0.0650 0.0650 0.0650 213,383 +0.01(+8.33%)
Apr 02, 2014 0.0600 0.0600 0.0600 0.0600 30,800 -0.01(-7.69%)
Apr 01, 2014 0.0650 0.0650 0.0650 0.0650 2,150 +0.00(+0.00%)
Mar 31, 2014 0.0700 0.0700 0.0650 0.0650 27,000 -0.01(-7.14%)
Mar 28, 2014 0.0700 0.0700 0.0600 0.0700 69,000 +0.00(+0.00%)
Mar 27, 2014 0.0600 0.0700 0.0600 0.0700 936,999 +0.01(+16.67%)
Mar 26, 2014 0.0600 0.0600 0.0600 0.0600 313,000 +0.00(+0.00%)
Mar 24, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 21, 2014 0.0600 0.0600 0.0550 0.0550 44,266 -0.00(-8.33%)
Mar 20, 2014 0.0600 0.0600 0.0550 0.0600 24,666 +0.00(+0.00%)
Mar 19, 2014 0.0600 0.0600 0.0600 0.0600 43,000 +0.01(+20.00%)
Mar 17, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 14, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 13, 2014 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 12, 2014 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Mar 10, 2014 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Mar 07, 2014 0.0500 0.0500 0.0500 0.0500 32,000 -0.01(-16.67%)
Mar 06, 2014 0.0550 0.0600 0.0550 0.0600 93,000 +0.00(+9.09%)
Mar 05, 2014 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Mar 04, 2014 0.0550 0.0550 0.0550 0.0550 300,000 +0.00(+0.00%)
Mar 03, 2014 0.0550 0.0550 0.0550 0.0550 98,990 -0.00(-8.33%)
Feb 28, 2014 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Feb 27, 2014 0.0600 0.0600 0.0600 0.0600 91,437 +0.00(+9.09%)
Feb 26, 2014 0.0500 0.0550 0.0500 0.0550 258,000 +0.00(+10.00%)
Feb 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 20, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2014 0.0500 0.0500 0.0500 0.0500 5,666 +0.00(+0.00%)
Feb 14, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2014 0.0500 0.0500 0.0500 0.0500 6,666 -0.00(-9.09%)
Feb 12, 2014 0.0550 0.0550 0.0550 0.0550 300,000 +0.00(+0.00%)
Feb 11, 2014 0.0550 0.0600 0.0550 0.0550 390,000 +0.01(+22.22%)
Feb 10, 2014 0.0500 0.0500 0.0450 0.0450 104,000 +0.00(+0.00%)
Feb 07, 2014 0.0500 0.0500 0.0450 0.0450 90,500 +0.00(+0.00%)
Feb 06, 2014 0.0500 0.0500 0.0450 0.0450 1,349,000 -0.01(-10.00%)
Feb 05, 2014 0.0550 0.0550 0.0500 0.0500 602,000 -0.00(-9.09%)
Feb 04, 2014 0.0500 0.0750 0.0500 0.0550 1,223,177 +0.00(+10.00%)
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.