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, 2009 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Dec 30, 2009 0.3200 0.3250 0.2900 0.2900 73,800 -0.01(-3.33%)
Dec 29, 2009 0.3300 0.3500 0.3000 0.3000 331,703 -0.03(-7.69%)
Dec 24, 2009 0.3300 0.3300 0.3200 0.3250 130,000 +0.00(+0.00%)
Dec 23, 2009 0.2700 0.3750 0.2700 0.3250 778,309 +0.05(+20.37%)
Dec 22, 2009 0.2950 0.2950 0.2550 0.2700 59,467 -0.02(-8.47%)
Dec 21, 2009 0.2550 0.2950 0.2550 0.2950 647,677 +0.04(+18.00%)
Dec 18, 2009 0.2400 0.2600 0.2200 0.2500 339,900 +0.03(+13.64%)
Dec 17, 2009 0.2300 0.2300 0.2200 0.2200 110,380 -0.01(-4.35%)
Dec 16, 2009 0.2250 0.2300 0.2100 0.2300 200,833 +0.02(+9.52%)
Dec 15, 2009 0.2250 0.2250 0.2100 0.2100 124,200 +0.01(+2.44%)
Dec 14, 2009 0.2300 0.2300 0.2050 0.2050 200,000 -0.02(-6.82%)
Dec 11, 2009 0.2100 0.2200 0.2050 0.2200 298,000 +0.02(+10.00%)
Dec 10, 2009 0.1800 0.2000 0.1800 0.2000 109,000 +0.01(+5.26%)
Dec 09, 2009 0.1950 0.2000 0.1900 0.1900 75,000 -0.01(-2.56%)
Dec 08, 2009 0.2000 0.2100 0.1900 0.1950 154,600 -0.01(-2.50%)
Dec 07, 2009 0.2200 0.2200 0.2000 0.2000 63,500 -0.00(-2.44%)
Dec 04, 2009 0.2050 0.2050 0.2050 0.2050 20,000 +0.00(+2.50%)
Dec 03, 2009 0.2100 0.2150 0.2000 0.2000 103,353 -0.01(-6.98%)
Dec 02, 2009 0.2300 0.2400 0.2100 0.2150 175,000 -0.02(-6.52%)
Dec 01, 2009 0.1950 0.2500 0.1950 0.2300 470,436 +0.03(+15.00%)
Nov 30, 2009 0.1900 0.2000 0.1900 0.2000 78,000 +0.02(+11.11%)
Nov 27, 2009 0.1800 0.1800 0.1800 0.1800 20,367 -0.01(-2.70%)
Nov 26, 2009 0.1700 0.2100 0.1700 0.1850 179,500 +0.00(+0.00%)
Nov 25, 2009 0.1650 0.1850 0.1650 0.1850 103,840 +0.00(+0.00%)
Nov 24, 2009 0.1800 0.1850 0.1800 0.1850 30,017 +0.01(+8.82%)
Nov 23, 2009 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Nov 20, 2009 0.1700 0.1700 0.1650 0.1650 24,000 +0.01(+3.13%)
Nov 19, 2009 0.1650 0.1650 0.1600 0.1600 104,500 -0.01(-3.03%)
Nov 18, 2009 0.1550 0.1650 0.1550 0.1650 32,000 +0.01(+3.13%)
Nov 17, 2009 0.1600 0.1650 0.1600 0.1600 22,500 +0.00(+0.00%)
Nov 16, 2009 0.1750 0.1750 0.1600 0.1600 49,200 -0.01(-5.88%)
Nov 13, 2009 0.1800 0.1800 0.1700 0.1700 90,400 -0.01(-5.56%)
Nov 12, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 11, 2009 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Nov 10, 2009 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
Nov 09, 2009 0.1950 0.1950 0.1850 0.1850 44,000 -0.01(-5.13%)
Nov 06, 2009 0.1800 0.2000 0.1800 0.1950 74,700 +0.02(+8.33%)
Nov 05, 2009 0.1800 0.1800 0.1800 0.1800 22,000 +0.01(+2.86%)
Nov 04, 2009 0.1850 0.1900 0.1750 0.1750 12,000 +0.01(+6.06%)
Nov 03, 2009 0.1650 0.1650 0.1650 0.1650 49,500 +0.01(+3.13%)
Nov 02, 2009 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 30, 2009 0.1900 0.1900 0.1600 0.1600 4,000 -0.03(-15.79%)
Oct 29, 2009 0.1950 0.2000 0.1900 0.1900 16,500 +0.03(+18.75%)
Oct 28, 2009 0.1650 0.1750 0.1600 0.1600 115,500 -0.04(-20.00%)
Oct 27, 2009 0.1750 0.2000 0.1700 0.2000 110,500 +0.03(+17.65%)
Oct 26, 2009 0.1950 0.1950 0.1700 0.1700 92,000 -0.03(-15.00%)
Oct 23, 2009 0.2000 0.2000 0.2000 0.2000 36,000 +0.00(+0.00%)
Oct 22, 2009 0.2050 0.2050 0.1900 0.2000 36,000 +0.00(+0.00%)
Oct 21, 2009 0.1850 0.2000 0.1850 0.2000 95,200 +0.05(+29.03%)
Oct 20, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 19, 2009 0.1600 0.1600 0.1550 0.1550 46,950 -0.03(-16.22%)
Oct 16, 2009 0.1750 0.1850 0.1750 0.1850 207,000 -0.01(-2.63%)
Oct 15, 2009 0.1850 0.1950 0.1600 0.1900 154,840 +0.02(+15.15%)
Oct 14, 2009 0.1600 0.1650 0.1600 0.1650 81,100 +0.02(+17.86%)
Oct 13, 2009 0.1400 0.1400 0.1400 0.1400 10,500 +0.00(+0.00%)
Oct 09, 2009 0.1400 0.1400 0.1400 0.1400 16,033 +0.00(+0.00%)
Oct 08, 2009 0.1400 0.1400 0.1400 0.1400 61,000 +0.00(+0.00%)
Oct 07, 2009 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Oct 06, 2009 0.1300 0.1500 0.1300 0.1400 55,866 +0.02(+12.00%)
Oct 05, 2009 0.1200 0.1400 0.1200 0.1250 233,500 +0.01(+4.17%)
Oct 02, 2009 0.1200 0.1200 0.1200 0.1200 8,600 +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.