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 31, 2008 0.1100 0.1100 0.1050 0.1050 58,066 +0.00(+0.00%)
Dec 30, 2008 0.1050 0.1050 0.1050 0.1050 32,000 +0.00(+0.00%)
Dec 29, 2008 0.1100 0.1100 0.1050 0.1050 130,010 -0.01(-4.55%)
Dec 24, 2008 0.0900 0.1100 0.0900 0.1100 320,616 +0.01(+4.76%)
Dec 23, 2008 0.0800 0.1050 0.0800 0.1050 393,300 +0.02(+31.25%)
Dec 22, 2008 0.0900 0.0900 0.0800 0.0800 730,750 +0.00(+0.00%)
Dec 19, 2008 0.0800 0.0900 0.0800 0.0800 76,033 -0.01(-11.11%)
Dec 18, 2008 0.0850 0.0900 0.0850 0.0900 143,500 +0.00(+0.00%)
Dec 17, 2008 0.0900 0.0900 0 +0.00(+0.00%)
Dec 16, 2008 0.1000 0.1000 0.0900 0.0900 185,500 +0.00(+0.00%)
Dec 15, 2008 0.0900 0.1100 0.0850 0.0900 324,000 -0.02(-18.18%)
Dec 12, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Dec 11, 2008 0.1100 0.1200 0.1100 0.1100 40,166 -0.03(-21.43%)
Dec 10, 2008 0.0800 0.1400 0.0800 0.1400 7,150 +0.01(+7.69%)
Dec 09, 2008 0.1300 0.1300 0.1300 0.1300 9,333 +0.05(+62.50%)
Dec 08, 2008 0.0850 0.0900 0.0800 0.0800 61,200 +0.00(+0.00%)
Dec 05, 2008 0.1100 0.1100 0.0800 0.0800 80,516 -0.06(-42.86%)
Dec 04, 2008 0.1000 0.1400 0.1000 0.1400 321,938 +0.04(+40.00%)
Dec 03, 2008 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Dec 02, 2008 0.1150 0.1150 0.1000 0.1000 141,533 +0.00(+0.00%)
Dec 01, 2008 0.1000 0.1200 0.1000 0.1000 144,567 +0.00(+0.00%)
Nov 28, 2008 0.1000 0.1000 0.0900 0.1000 19,000 -0.01(-9.09%)
Nov 27, 2008 0.1000 0.1100 0.0800 0.1100 6,533 +0.01(+10.00%)
Nov 26, 2008 0.1200 0.1200 0.1000 0.1000 15,000 -0.01(-9.09%)
Nov 25, 2008 0.1200 0.1200 0.1100 0.1100 50,700 +0.01(+10.00%)
Nov 24, 2008 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
Nov 21, 2008 0.1000 0.1000 0.1000 0.1000 3,000 -0.05(-33.33%)
Nov 20, 2008 0.1800 0.1800 0.1500 0.1500 27,955 -0.02(-11.76%)
Nov 19, 2008 0.1750 0.1800 0.1700 0.1700 47,900 +0.01(+6.25%)
Nov 18, 2008 0.1600 0.1600 0.1600 0.1600 12,359 -0.01(-8.57%)
Nov 17, 2008 0.1800 0.1800 0.1750 0.1750 5,500 +0.02(+16.67%)
Nov 14, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Nov 13, 2008 0.1500 0.1500 0.1500 0.1500 21,067 +0.00(+0.00%)
Nov 12, 2008 0.1700 0.1700 0.1500 0.1500 101,000 -0.02(-11.76%)
Nov 11, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Nov 10, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Nov 07, 2008 0.1700 0.1700 133 +0.00(+0.00%)
Nov 06, 2008 0.2000 0.2000 0.1700 0.1700 126,500 -0.06(-26.09%)
Nov 05, 2008 0.2200 0.2400 0.2200 0.2300 20,400 +0.05(+27.78%)
Nov 04, 2008 0.2000 0.2000 0.1800 0.1800 764,000 -0.02(-10.00%)
Nov 03, 2008 0.2000 0.2000 66 +0.00(+0.00%)
Oct 31, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 30, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 29, 2008 0.1650 0.2000 0.1650 0.2000 66,500 +0.04(+21.21%)
Oct 28, 2008 0.1700 0.1700 0.1650 0.1650 50,000 +0.00(+0.00%)
Oct 27, 2008 0.1650 0.1650 0.1650 0.1650 275,027 +0.01(+3.13%)
Oct 24, 2008 0.1550 0.1800 0.1500 0.1600 21,033 -0.04(-20.00%)
Oct 23, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2008 0.1800 0.2000 0.1600 0.2000 27,500 +0.05(+29.03%)
Oct 21, 2008 0.2000 0.2000 0.1550 0.1550 51,500 -0.05(-22.50%)
Oct 20, 2008 0.2000 0.2000 0.2000 0.2000 35,516 +0.00(+0.00%)
Oct 17, 2008 0.2000 0.2000 0.2000 0.2000 3,000 +0.02(+11.11%)
Oct 16, 2008 0.1800 0.1800 0.1800 0.1800 7,671 -0.02(-10.00%)
Oct 15, 2008 0.2000 0.2000 0.2000 0.2000 50,000 +0.00(+0.00%)
Oct 14, 2008 0.2000 0.2000 0.1700 0.2000 40,000 -0.01(-4.76%)
Oct 10, 2008 0.2100 0.2100 0 +0.00(+0.00%)
Oct 09, 2008 0.2100 0.2100 0 +0.00(+0.00%)
Oct 08, 2008 0.2100 0.2100 0 +0.00(+0.00%)
Oct 07, 2008 0.2100 0.2100 0.2100 0.2100 2,000 +0.00(+0.00%)
Oct 06, 2008 0.2350 0.2350 0.2100 0.2100 61,500 -0.02(-10.64%)
Oct 03, 2008 0.2350 0.2350 0.2350 0.2350 16,000 -0.02(-6.00%)
Oct 02, 2008 0.3000 0.3000 0.2500 0.2500 62,000 -0.04(-13.79%)
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.