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 (%)
Mar 31, 2015 0.0550 0.0550 0.0500 0.0550 155,000 -0.00(-8.33%)
Mar 30, 2015 0.0600 0.0600 0.0550 0.0600 125,000 -0.01(-7.69%)
Mar 27, 2015 0.0600 0.0650 0.0600 0.0650 136,119 +0.01(+8.33%)
Mar 26, 2015 0.0600 0.0600 0.0600 0.0600 73,000 +0.00(+0.00%)
Mar 25, 2015 0.0700 0.0700 0.0600 0.0600 58,166 -0.01(-14.29%)
Mar 24, 2015 0.0650 0.0700 0.0650 0.0700 20,017 +0.01(+16.67%)
Mar 23, 2015 0.0600 0.0600 0.0600 0.0600 57,000 -0.01(-7.69%)
Mar 20, 2015 0.0600 0.0650 0.0600 0.0650 291,000 +0.01(+18.18%)
Mar 19, 2015 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
Mar 17, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 16, 2015 0.0600 0.0600 0.0600 0.0600 96,700 -0.01(-7.69%)
Mar 13, 2015 0.0700 0.0700 0.0650 0.0650 65,000 +0.00(+0.00%)
Mar 12, 2015 0.0600 0.0650 0.0600 0.0650 87,800 +0.01(+8.33%)
Mar 11, 2015 0.0600 0.0600 0.0600 0.0600 66,500 +0.00(+0.00%)
Mar 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 06, 2015 0.0600 0.0650 0.0600 0.0600 88,500 +0.00(+0.00%)
Mar 05, 2015 0.0550 0.0650 0.0550 0.0600 310,000 +0.00(+9.09%)
Mar 04, 2015 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Mar 03, 2015 0.0550 0.0550 0.0550 0.0550 29,033 +0.00(+0.00%)
Mar 02, 2015 0.0500 0.0550 0.0500 0.0550 47,000 +0.00(+0.00%)
Feb 27, 2015 0.0550 0.0550 0.0550 0.0550 11,200 +0.00(+0.00%)
Feb 26, 2015 0.0550 0.0550 0.0550 0.0550 132,591 +0.00(+10.00%)
Feb 25, 2015 0.0500 0.0500 0.0500 0.0500 257,833 -0.00(-9.09%)
Feb 24, 2015 0.0550 0.0550 0.0500 0.0550 117,887 +0.00(+10.00%)
Feb 23, 2015 0.0550 0.0550 0.0500 0.0500 18,701 -0.00(-9.09%)
Feb 20, 2015 0.0550 0.0750 0.0550 0.0550 299,300 +0.00(+10.00%)
Feb 19, 2015 0.0500 0.0500 0.0500 0.0500 82,000 +0.00(+0.00%)
Feb 18, 2015 0.0500 0.0500 0.0500 0.0500 205,167 +0.00(+0.00%)
Feb 17, 2015 0.0550 0.0550 0.0450 0.0500 122,300 -0.00(-9.09%)
Feb 13, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 12, 2015 0.0550 0.0550 0.0500 0.0550 1,054,186 -0.00(-8.33%)
Feb 11, 2015 0.0550 0.0600 0.0550 0.0600 327,000 +0.00(+0.00%)
Feb 10, 2015 0.0550 0.0600 0.0550 0.0600 99,100 +0.00(+0.00%)
Feb 09, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Feb 06, 2015 0.0450 0.0600 0.0450 0.0600 162,000 +0.01(+20.00%)
Feb 05, 2015 0.0450 0.0500 0.0450 0.0500 137,000 +0.01(+11.11%)
Feb 04, 2015 0.0450 0.0500 0.0450 0.0450 335,900 -0.01(-18.18%)
Feb 03, 2015 0.0550 0.0550 0.0500 0.0550 78,004 +0.00(+0.00%)
Feb 02, 2015 0.0450 0.0550 0.0450 0.0550 363,000 +0.01(+22.22%)
Jan 30, 2015 0.0400 0.0450 0.0400 0.0450 451,100 +0.00(+12.50%)
Jan 29, 2015 0.0350 0.0400 0.0350 0.0400 54,000 +0.00(+14.29%)
Jan 28, 2015 0.0350 0.0350 0.0350 0.0350 132,000 +0.00(+0.00%)
Jan 27, 2015 0.0300 0.0350 0.0300 0.0350 385,000 +0.01(+16.67%)
Jan 26, 2015 0.0300 0.0300 0.0300 0.0300 200,187 +0.00(+0.00%)
Jan 23, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jan 22, 2015 0.0300 0.0300 0.0300 0.0300 237,000 +0.00(+20.00%)
Jan 21, 2015 0.0250 0.0250 0.0250 0.0250 800,000 +0.00(+0.00%)
Jan 20, 2015 0.0300 0.0300 0.0250 0.0250 56,500 +0.00(+0.00%)
Jan 19, 2015 0.0250 0.0250 0.0250 0.0250 600,000 +0.00(+0.00%)
Jan 15, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 14, 2015 0.0250 0.0250 0.0250 0.0250 340,000 -0.00(-16.67%)
Jan 13, 2015 0.0300 0.0300 0.0300 0.0300 335,000 +0.00(+20.00%)
Jan 12, 2015 0.0300 0.0300 0.0250 0.0250 707,000 +0.00(+0.00%)
Jan 09, 2015 0.0300 0.0300 0.0250 0.0250 1,948,000 +0.00(+0.00%)
Jan 08, 2015 0.0250 0.0250 0.0250 0.0250 1,300,000 -0.00(-16.67%)
Jan 07, 2015 0.0300 0.0300 0.0300 0.0300 61,000 +0.00(+0.00%)
Jan 06, 2015 0.0250 0.0300 0.0250 0.0300 187,000 +0.00(+20.00%)
Jan 05, 2015 0.0250 0.0250 0.0250 0.0250 40,000 -0.00(-16.67%)
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.