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 (%)
Oct 29, 2010 0.2400 0.2400 0.2400 0.2400 45,000 -0.01(-4.00%)
Oct 28, 2010 0.2300 0.2500 0.2300 0.2500 133,551 +0.00(+0.00%)
Oct 27, 2010 0.2400 0.2500 0.2400 0.2500 46,932 +0.03(+13.64%)
Oct 25, 2010 0.2300 0.2300 0.2200 0.2200 102,659 +0.00(+0.00%)
Oct 22, 2010 0.2200 0.2200 0.2200 0.2200 925 -0.02(-8.33%)
Oct 21, 2010 0.2400 0.2400 0.2400 0.2400 20,000 +0.00(+0.00%)
Oct 20, 2010 0.2400 0.2400 0.2400 0.2400 76,000 +0.00(+0.00%)
Oct 19, 2010 0.2200 0.2400 0.2200 0.2400 10,500 +0.01(+6.67%)
Oct 18, 2010 0.2200 0.2250 0.2200 0.2250 20,800 -0.01(-6.25%)
Oct 15, 2010 0.2200 0.2400 0.2200 0.2400 5,000 +0.01(+4.35%)
Oct 14, 2010 0.2300 0.2300 0.2300 0.2300 20,100 +0.00(+0.00%)
Oct 13, 2010 0.2400 0.2450 0.2300 0.2300 168,176 +0.02(+9.52%)
Oct 12, 2010 0.2050 0.2100 0.2050 0.2100 15,000 +0.01(+5.00%)
Oct 08, 2010 0.2000 0.2000 0.2000 0.2000 50,000 +0.00(+0.00%)
Oct 07, 2010 0.2000 0.2000 0.2000 0.2000 28,175 +0.00(+0.00%)
Oct 06, 2010 0.2000 0.2050 0.2000 0.2000 36,366 +0.00(+0.00%)
Oct 05, 2010 0.1900 0.2000 0.1900 0.2000 75,200 +0.01(+5.26%)
Oct 04, 2010 0.2100 0.2100 0.1900 0.1900 39,500 -0.03(-13.64%)
Oct 01, 2010 0.2100 0.2200 0.2100 0.2200 57,500 +0.01(+4.76%)
Sep 30, 2010 0.2100 0.2100 0.2100 0.2100 33,000 -0.01(-4.55%)
Sep 29, 2010 0.2100 0.2200 0.2100 0.2200 43,300 +0.00(+0.00%)
Sep 28, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 27, 2010 0.2150 0.2200 0.2100 0.2200 117,500 +0.00(+0.00%)
Sep 24, 2010 0.2100 0.2200 0.2100 0.2200 28,600 +0.00(+0.00%)
Sep 23, 2010 0.2100 0.2200 0.2100 0.2200 20,000 +0.02(+7.32%)
Sep 22, 2010 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Sep 21, 2010 0.2050 0.2050 0.2050 0.2050 10,000 -0.03(-12.77%)
Sep 20, 2010 0.2350 0.2350 0.2350 0.2350 20,000 +0.02(+11.90%)
Sep 17, 2010 0.2150 0.2200 0.2100 0.2100 99,000 +0.00(+0.00%)
Sep 15, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 14, 2010 0.2100 0.2100 0.2100 0.2100 20,590 -0.01(-2.33%)
Sep 13, 2010 0.2350 0.2450 0.2150 0.2150 14,300 -0.02(-8.51%)
Sep 10, 2010 0.2100 0.2350 0.2100 0.2350 5,000 +0.02(+11.90%)
Sep 09, 2010 0.2150 0.2150 0.2100 0.2100 11,600 -0.01(-2.33%)
Sep 08, 2010 0.2150 0.2150 0.2100 0.2150 140,566 -0.02(-8.51%)
Sep 07, 2010 0.2100 0.2350 0.2100 0.2350 66,725 +0.00(+0.00%)
Sep 03, 2010 0.2450 0.2450 0.2000 0.2350 52,000 +0.00(+2.17%)
Sep 02, 2010 0.2400 0.2450 0.2150 0.2300 56,600 -0.01(-4.17%)
Sep 01, 2010 0.2300 0.2400 0.2300 0.2400 23,000 +0.03(+14.29%)
Aug 31, 2010 0.2100 0.2100 0.2100 0.2100 11,741 -0.02(-8.70%)
Aug 30, 2010 0.2100 0.2300 0.2100 0.2300 120,000 +0.02(+9.52%)
Aug 27, 2010 0.2100 0.2150 0.2050 0.2100 51,500 +0.01(+5.00%)
Aug 26, 2010 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Aug 25, 2010 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Aug 24, 2010 0.2000 0.2100 0.2000 0.2000 279,116 +0.01(+5.26%)
Aug 23, 2010 0.1850 0.2000 0.1850 0.1900 28,000 +0.01(+5.56%)
Aug 20, 2010 0.1850 0.1850 0.1800 0.1800 34,000 +0.00(+0.00%)
Aug 19, 2010 0.1900 0.2100 0.1700 0.1800 141,003 -0.01(-5.26%)
Aug 18, 2010 0.2000 0.2100 0.1900 0.1900 37,850 -0.02(-9.52%)
Aug 17, 2010 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Aug 16, 2010 0.2100 0.2200 0.2000 0.2200 13,500 +0.00(+0.00%)
Aug 13, 2010 0.2050 0.2200 0.2050 0.2200 54,349 +0.01(+4.76%)
Aug 12, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 11, 2010 0.2100 0.2100 0.2100 0.2100 12,333 +0.01(+5.00%)
Aug 10, 2010 0.2100 0.2100 0.2000 0.2000 56,358 -0.02(-9.09%)
Aug 09, 2010 0.2000 0.2200 0.2000 0.2200 23,150 +0.02(+7.32%)
Aug 06, 2010 0.2050 0.2050 0.2050 0.2050 9,000 -0.02(-6.82%)
Aug 05, 2010 0.2000 0.2200 0.2000 0.2200 63,000 +0.02(+10.00%)
Aug 04, 2010 0.2000 0.2000 0.2000 0.2000 14,750 +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.
 
 
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.