Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2018 0.0600 0.0850 0.0600 0.0700 8,368,602 +0.02(+40.00%)
Jan 30, 2018 0.0450 0.0500 0.0450 0.0500 24,400 +0.01(+11.11%)
Jan 29, 2018 0.0400 0.0500 0.0400 0.0450 185,000 +0.00(+0.00%)
Jan 26, 2018 0.0450 0.0450 0.0400 0.0450 52,000 +0.00(+0.00%)
Jan 25, 2018 0.0450 0.0450 0.0450 0.0450 199,000 -0.01(-10.00%)
Jan 24, 2018 0.0450 0.0500 0.0450 0.0500 243,000 +0.01(+11.11%)
Jan 23, 2018 0.0500 0.0500 0.0450 0.0450 59,800 -0.01(-10.00%)
Jan 22, 2018 0.0500 0.0500 0.0500 0.0500 461,500 +0.00(+0.00%)
Jan 18, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 15, 2018 0.0550 0.0550 0.0550 0.0550 278,000 -0.00(-8.33%)
Jan 12, 2018 0.0600 0.0600 0.0600 0.0600 29,890 +0.00(+9.09%)
Jan 11, 2018 0.0550 0.0600 0.0550 0.0550 199,190 +0.00(+0.00%)
Jan 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 08, 2018 0.0600 0.0600 0.0550 0.0550 18,700 +0.00(+0.00%)
Jan 05, 2018 0.0600 0.0600 0.0550 0.0550 18,500 -0.00(-8.33%)
Jan 04, 2018 0.0550 0.0600 0.0550 0.0600 55,000 +0.00(+0.00%)
Jan 03, 2018 0.0600 0.0600 0.0600 0.0600 49,000 +0.00(+0.00%)
Jan 02, 2018 0.0600 0.0600 0.0600 0.0600 44,000 +0.00(+0.00%)
Dec 29, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2017 0.0600 0.0650 0.0600 0.0600 66,000 +0.00(+0.00%)
Dec 27, 2017 0.0650 0.0700 0.0600 0.0600 65,500 -0.01(-7.69%)
Dec 22, 2017 0.0650 0.0650 0.0600 0.0650 175,000 +0.00(+0.00%)
Dec 21, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Dec 20, 2017 0.0650 0.0700 0.0650 0.0650 535,740 +0.00(+0.00%)
Dec 19, 2017 0.0650 0.0650 0.0650 0.0650 104,100 +0.00(+0.00%)
Dec 18, 2017 0.0600 0.0650 0.0550 0.0650 395,488 +0.01(+8.33%)
Dec 15, 2017 0.0600 0.0600 0.0550 0.0600 39,000 +0.00(+0.00%)
Dec 14, 2017 0.0600 0.0600 0.0550 0.0600 174,200 +0.00(+9.09%)
Dec 13, 2017 0.0550 0.0600 0.0550 0.0550 121,100 -0.00(-8.33%)
Dec 12, 2017 0.0600 0.0600 0.0550 0.0600 219,550 +0.00(+0.00%)
Dec 11, 2017 0.0550 0.0600 0.0550 0.0600 99,600 -0.01(-7.69%)
Dec 08, 2017 0.0600 0.0650 0.0600 0.0650 210,323 +0.01(+8.33%)
Dec 07, 2017 0.0600 0.0600 0.0600 0.0600 192,000 -0.01(-7.69%)
Dec 06, 2017 0.0600 0.0650 0.0600 0.0650 219,000 +0.00(+0.00%)
Dec 05, 2017 0.0600 0.0700 0.0600 0.0650 981,000 +0.01(+18.18%)
Dec 04, 2017 0.0550 0.0550 0.0550 0.0550 117,000 +0.00(+0.00%)
Dec 01, 2017 0.0550 0.0550 0.0500 0.0550 59,500 +0.00(+0.00%)
Nov 30, 2017 0.0550 0.0550 0.0500 0.0550 218,000 +0.00(+0.00%)
Nov 29, 2017 0.0600 0.0600 0.0550 0.0550 393,650 -0.00(-8.33%)
Nov 28, 2017 0.0600 0.0600 0.0600 0.0600 70,500 +0.00(+9.09%)
Nov 27, 2017 0.0600 0.0600 0.0550 0.0550 151,000 -0.01(-15.38%)
Nov 24, 2017 0.0600 0.0650 0.0600 0.0650 42,500 +0.01(+8.33%)
Nov 23, 2017 0.0600 0.0600 0.0600 0.0600 317,600 -0.01(-7.69%)
Nov 22, 2017 0.0600 0.0650 0.0550 0.0650 70,050 +0.01(+8.33%)
Nov 21, 2017 0.0550 0.0600 0.0550 0.0600 341,500 +0.00(+9.09%)
Nov 20, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 17, 2017 0.0600 0.0600 0.0550 0.0550 108,900 +0.00(+0.00%)
Nov 16, 2017 0.0550 0.0550 0.0500 0.0550 258,600 +0.00(+0.00%)
Nov 15, 2017 0.0550 0.0550 0.0500 0.0550 75,000 +0.00(+0.00%)
Nov 13, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 10, 2017 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Nov 09, 2017 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Nov 08, 2017 0.0550 0.0550 0.0500 0.0550 193,133 +0.00(+0.00%)
Nov 07, 2017 0.0600 0.0600 0.0550 0.0550 80,500 +0.00(+0.00%)
Nov 06, 2017 0.0550 0.0600 0.0550 0.0550 199,420 -0.00(-8.33%)
Nov 03, 2017 0.0600 0.0600 0.0550 0.0600 172,600 +0.00(+0.00%)
Nov 02, 2017 0.0600 0.0600 0.0550 0.0600 452,735 +0.00(+9.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.