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 (%)
Feb 27, 2009 0.1500 0.1750 0.1500 0.1750 23,633 +0.00(+0.00%)
Feb 26, 2009 0.1600 0.1750 0.1450 0.1750 11,000 +0.03(+25.00%)
Feb 25, 2009 0.1600 0.1600 0.1400 0.1400 36,500 -0.01(-6.67%)
Feb 24, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Feb 23, 2009 0.1800 0.1800 0.1500 0.1500 53,484 -0.02(-9.09%)
Feb 20, 2009 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Feb 19, 2009 0.1800 0.1800 0.1650 0.1650 11,200 +0.00(+0.00%)
Feb 18, 2009 0.1700 0.1700 0.1550 0.1650 55,800 -0.02(-10.81%)
Feb 17, 2009 0.1850 0.1850 0.1850 0.1850 1,795 +0.00(+0.00%)
Feb 13, 2009 0.1850 0.1850 0.1850 0.1850 7,100 -0.02(-7.50%)
Feb 12, 2009 0.2000 0.2000 0.2000 0.2000 16,600 +0.02(+8.11%)
Feb 11, 2009 0.1900 0.1900 0.1800 0.1850 10,950 -0.01(-2.63%)
Feb 10, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Feb 09, 2009 0.1950 0.1950 0.1900 0.1900 10,833 -0.01(-2.56%)
Feb 06, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Feb 05, 2009 0.1950 0.1950 0.1750 0.1950 2,500 +0.02(+11.43%)
Feb 04, 2009 0.1750 0.1750 0.1750 0.1750 6,000 -0.02(-10.26%)
Feb 03, 2009 0.1950 0.1950 333 +0.00(+0.00%)
Feb 02, 2009 0.1800 0.1950 0.1800 0.1950 18,000 +0.01(+5.41%)
Jan 30, 2009 0.1850 0.1850 0 +0.00(+0.00%)
Jan 29, 2009 0.1700 0.1850 0.1700 0.1850 64,000 +0.01(+8.82%)
Jan 28, 2009 0.1700 0.1700 0 +0.00(+0.00%)
Jan 27, 2009 0.1800 0.1800 0.1500 0.1700 13,500 +0.00(+0.00%)
Jan 26, 2009 0.1700 0.1700 0 +0.00(+0.00%)
Jan 23, 2009 0.1800 0.1800 0.1700 0.1700 87,870 -0.01(-8.11%)
Jan 22, 2009 0.1900 0.1900 0.1850 0.1850 513,153 -0.01(-2.63%)
Jan 21, 2009 0.1850 0.1900 0.1850 0.1900 70,700 +0.01(+2.70%)
Jan 20, 2009 0.1900 0.1900 0.1850 0.1850 22,700 -0.02(-11.90%)
Jan 19, 2009 0.2100 0.2100 0.2100 0.2100 12,000 +0.00(+0.00%)
Jan 16, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 15, 2009 0.1850 0.2100 0.1850 0.2100 51,500 +0.03(+16.67%)
Jan 14, 2009 0.1850 0.1850 0.1800 0.1800 46,500 -0.03(-14.29%)
Jan 13, 2009 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+7.69%)
Jan 12, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Jan 09, 2009 0.2000 0.2000 0.1800 0.1950 28,200 -0.04(-17.02%)
Jan 08, 2009 0.2350 0.2350 0 +0.00(+0.00%)
Jan 07, 2009 0.2100 0.2400 0.2100 0.2350 85,500 +0.02(+11.90%)
Jan 06, 2009 0.1700 0.2200 0.1700 0.2100 31,000 +0.04(+23.53%)
Jan 05, 2009 0.1300 0.1700 0.1300 0.1700 321,500 +0.05(+41.67%)
Jan 02, 2009 0.1200 0.1200 0.1200 0.1200 12,650 +0.01(+14.29%)
Jan 01, 2009 0.1100 0.1100 0.1050 0.1050 0 +0.00(+0.00%)
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%)
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.