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 (%)
Nov 30, 2010 0.2200 0.2200 0.2150 0.2200 72,700 +0.00(+0.00%)
Nov 29, 2010 0.2200 0.2200 0.2200 0.2200 35,000 +0.01(+2.33%)
Nov 26, 2010 0.2300 0.2300 0.2150 0.2150 1,666 -0.02(-6.52%)
Nov 25, 2010 0.2350 0.2350 0.2300 0.2300 14,500 -0.01(-6.12%)
Nov 24, 2010 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Nov 23, 2010 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Nov 22, 2010 0.2500 0.2500 0.2450 0.2450 39,600 -0.01(-2.00%)
Nov 19, 2010 0.2450 0.2500 0.2450 0.2500 21,000 +0.01(+2.04%)
Nov 18, 2010 0.2500 0.2500 0.2450 0.2450 9,000 -0.01(-2.00%)
Nov 17, 2010 0.2450 0.2500 0.2450 0.2500 94,000 +0.01(+2.04%)
Nov 16, 2010 0.2600 0.2600 0.2400 0.2450 38,017 -0.02(-5.77%)
Nov 15, 2010 0.2600 0.2600 0.2600 0.2600 15,000 -0.01(-1.89%)
Nov 12, 2010 0.2600 0.2650 0.2600 0.2650 15,000 -0.01(-1.85%)
Nov 11, 2010 0.2700 0.2700 0.2700 0.2700 13,800 +0.01(+3.85%)
Nov 10, 2010 0.2600 0.2600 0.2600 0.2600 37,000 -0.01(-1.89%)
Nov 09, 2010 0.2600 0.2650 0.2600 0.2650 113,000 +0.03(+10.42%)
Nov 08, 2010 0.2400 0.2700 0.2400 0.2400 91,495 -0.03(-11.11%)
Nov 05, 2010 0.2700 0.2700 0.2400 0.2700 58,766 +0.01(+1.89%)
Nov 04, 2010 0.2500 0.2650 0.2500 0.2650 2,500 +0.01(+3.92%)
Nov 03, 2010 0.2550 0.2600 0.2500 0.2550 71,186 -0.02(-7.27%)
Nov 02, 2010 0.2750 0.2750 0.2750 0.2750 10,500 +0.04(+14.58%)
Nov 01, 2010 0.2400 0.2400 0.2400 0.2400 28,500 +0.00(+0.00%)
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%)
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.