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 (%)
Dec 30, 2011 0.1600 0.1950 0.1200 0.1950 22,783 +0.01(+5.41%)
Dec 29, 2011 0.1850 0.1850 0.1850 0.1850 1,000 +0.02(+12.12%)
Dec 28, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 23, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 21, 2011 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 20, 2011 0.1900 0.1900 0.1650 0.1650 11,500 -0.04(-17.50%)
Dec 19, 2011 0.2000 0.2000 0.2000 0.2000 10,000 +0.04(+21.21%)
Dec 16, 2011 0.2050 0.2050 0.1650 0.1650 11,000 +0.00(+0.00%)
Dec 15, 2011 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Dec 14, 2011 0.1600 0.1650 0.1600 0.1650 23,050 -0.04(-19.51%)
Dec 13, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 12, 2011 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 09, 2011 0.1750 0.2050 0.1750 0.2050 19,500 -0.01(-2.38%)
Dec 08, 2011 0.2050 0.2100 0.2050 0.2100 32,000 +0.00(+0.00%)
Dec 07, 2011 0.1900 0.2100 0.1900 0.2100 62,300 +0.05(+31.25%)
Dec 06, 2011 0.1600 0.1850 0.1600 0.1600 6,556 -0.02(-11.11%)
Dec 05, 2011 0.1700 0.1800 0.1700 0.1800 29,026 +0.03(+20.00%)
Dec 02, 2011 0.1650 0.1650 0.1500 0.1500 265,500 -0.02(-9.09%)
Dec 01, 2011 0.1650 0.1700 0.1650 0.1650 23,033 +0.00(+0.00%)
Nov 30, 2011 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Nov 29, 2011 0.1700 0.1700 0.1700 0.1700 3,300 +0.00(+0.00%)
Nov 28, 2011 0.1800 0.1800 0.1650 0.1700 214,000 -0.02(-10.53%)
Nov 25, 2011 0.1900 0.1900 0.1900 0.1900 9,000 +0.01(+5.56%)
Nov 24, 2011 0.1800 0.1800 0.1800 0.1800 12,000 +0.00(+0.00%)
Nov 23, 2011 0.1900 0.1900 0.1800 0.1800 23,000 -0.01(-5.26%)
Nov 22, 2011 0.1900 0.1900 0.1900 0.1900 20,400 +0.00(+0.00%)
Nov 21, 2011 0.2150 0.2150 0.1900 0.1900 14,000 +0.00(+0.00%)
Nov 18, 2011 0.2000 0.2000 0.1800 0.1900 226,500 -0.01(-5.00%)
Nov 17, 2011 0.1800 0.2000 0.1800 0.2000 568,000 -0.02(-11.11%)
Nov 16, 2011 0.2000 0.2250 0.1900 0.2250 487,000 +0.02(+12.50%)
Nov 15, 2011 0.2100 0.2100 0.2000 0.2000 22,898 -0.03(-13.04%)
Nov 14, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 11, 2011 0.2100 0.2300 0.2100 0.2300 18,000 +0.01(+4.55%)
Nov 10, 2011 0.2300 0.2300 0.2200 0.2200 17,000 -0.01(-4.35%)
Nov 09, 2011 0.2300 0.2300 0.2300 0.2300 437 +0.00(+0.00%)
Nov 08, 2011 0.2300 0.2300 0.2300 0.2300 100 -0.01(-4.17%)
Nov 07, 2011 0.2400 0.2400 0.2400 0.2400 26,000 +0.00(+0.00%)
Nov 04, 2011 0.2400 0.2400 0.2400 0.2400 10,000 +0.02(+9.09%)
Nov 03, 2011 0.2200 0.2200 0.2200 0.2200 267 +0.00(+0.00%)
Nov 02, 2011 0.2200 0.2200 0.2200 0.2200 3,000 -0.02(-8.33%)
Nov 01, 2011 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 31, 2011 0.2450 0.2500 0.2400 0.2400 45,000 -0.01(-4.00%)
Oct 28, 2011 0.2250 0.2500 0.2250 0.2500 25,500 +0.01(+4.17%)
Oct 27, 2011 0.2400 0.2400 0.2200 0.2400 29,000 +0.03(+14.29%)
Oct 26, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 25, 2011 0.2200 0.2200 0.2100 0.2100 25,000 -0.01(-4.55%)
Oct 24, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 21, 2011 0.2200 0.2200 0.2200 0.2200 20,000 -0.01(-6.38%)
Oct 20, 2011 0.2350 0.2350 0.2350 0.2350 1,300 +0.01(+6.82%)
Oct 19, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 18, 2011 0.2500 0.2500 0.2200 0.2200 97,500 -0.03(-12.00%)
Oct 17, 2011 0.2550 0.2550 0.2500 0.2500 21,479 -0.01(-1.96%)
Oct 14, 2011 0.2550 0.2550 0.2550 0.2550 500 -0.01(-1.92%)
Oct 13, 2011 0.2600 0.2600 0.2600 0.2600 20,166 +0.02(+8.33%)
Oct 12, 2011 0.2400 0.2400 0.2400 0.2400 33 -0.01(-4.00%)
Oct 11, 2011 0.2300 0.2500 0.2300 0.2500 55,200 +0.02(+8.70%)
Oct 07, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 06, 2011 0.2300 0.2300 0.2300 0.2300 2,000 +0.03(+15.00%)
Oct 05, 2011 0.2000 0.2000 0.2000 0.2000 8,097 -0.01(-4.76%)
Oct 04, 2011 0.2100 0.2100 0.2100 0.2100 0 +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.