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, 2010 0.2950 0.2950 0.2900 0.2900 35,000 -0.02(-6.45%)
Mar 30, 2010 0.2900 0.3100 0.2850 0.3100 154,073 +0.01(+3.33%)
Mar 29, 2010 0.3000 0.3000 0.2850 0.3000 35,970 +0.02(+5.26%)
Mar 26, 2010 0.2850 0.2850 0.2850 0.2850 5,400 +0.00(+0.00%)
Mar 25, 2010 0.2950 0.3000 0.2850 0.2850 70,500 -0.02(-5.00%)
Mar 24, 2010 0.2950 0.3000 0.2900 0.3000 39,257 +0.00(+0.00%)
Mar 23, 2010 0.2950 0.3000 0.2950 0.3000 76,566 +0.00(+0.00%)
Mar 22, 2010 0.2900 0.3000 0.2900 0.3000 36,000 +0.02(+5.26%)
Mar 19, 2010 0.3100 0.3300 0.2850 0.2850 35,333 -0.03(-8.06%)
Mar 18, 2010 0.2800 0.3250 0.2800 0.3100 43,200 -0.01(-3.13%)
Mar 17, 2010 0.3200 0.3250 0.3200 0.3200 12,000 +0.01(+1.59%)
Mar 16, 2010 0.2900 0.3300 0.2900 0.3150 117,200 +0.03(+10.53%)
Mar 15, 2010 0.3000 0.3000 0.2850 0.2850 38,900 -0.01(-1.72%)
Mar 12, 2010 0.2900 0.2900 0.2900 0.2900 10,099 +0.01(+1.75%)
Mar 11, 2010 0.2650 0.2950 0.2400 0.2850 154,520 +0.00(+1.79%)
Mar 10, 2010 0.2900 0.2900 0.2800 0.2800 16,827 -0.01(-3.45%)
Mar 09, 2010 0.2900 0.2900 0.2900 0.2900 35,500 +0.02(+7.41%)
Mar 08, 2010 0.2700 0.2900 0.2700 0.2700 22,000 -0.01(-3.57%)
Mar 05, 2010 0.2850 0.2850 0.2800 0.2800 4,866 +0.00(+0.00%)
Mar 04, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 03, 2010 0.3000 0.3000 0.2800 0.2800 17,125 -0.01(-5.08%)
Mar 02, 2010 0.2800 0.2950 0.2750 0.2950 48,630 -0.02(-4.84%)
Mar 01, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 26, 2010 0.2700 0.3100 0.2700 0.3100 44,333 +0.01(+3.33%)
Feb 25, 2010 0.3000 0.3000 0.2750 0.3000 79,995 +0.02(+9.09%)
Feb 24, 2010 0.2950 0.2950 0.2750 0.2750 25,533 -0.02(-6.78%)
Feb 23, 2010 0.3200 0.3200 0.2950 0.2950 31,500 -0.03(-7.81%)
Feb 22, 2010 0.3100 0.3400 0.3100 0.3200 105,000 +0.01(+3.23%)
Feb 19, 2010 0.3200 0.3200 0.3000 0.3100 103,500 +0.02(+5.08%)
Feb 18, 2010 0.3050 0.3050 0.2950 0.2950 65,600 -0.01(-1.67%)
Feb 17, 2010 0.2950 0.3000 0.2950 0.3000 34,000 +0.02(+7.14%)
Feb 16, 2010 0.2800 0.2800 0.2800 0.2800 20,000 +0.01(+1.82%)
Feb 12, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 11, 2010 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Feb 10, 2010 0.3000 0.3000 0.2700 0.2750 125,250 -0.01(-1.79%)
Feb 09, 2010 0.2850 0.2850 0.2800 0.2800 6,000 -0.03(-9.68%)
Feb 08, 2010 0.2900 0.3100 0.2800 0.3100 19,900 +0.03(+8.77%)
Feb 05, 2010 0.2600 0.2850 0.2600 0.2850 94,500 +0.02(+9.62%)
Feb 04, 2010 0.2900 0.2900 0.2600 0.2600 114,200 -0.04(-13.33%)
Feb 03, 2010 0.3050 0.3050 0.2800 0.3000 123,060 +0.02(+5.26%)
Feb 02, 2010 0.2750 0.3000 0.2750 0.2850 144,570 -0.01(-1.72%)
Feb 01, 2010 0.2900 0.2900 0.2900 0.2900 21,570 +0.00(+0.00%)
Jan 29, 2010 0.2950 0.2950 0.2750 0.2900 39,300 -0.01(-3.33%)
Jan 28, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 27, 2010 0.2800 0.3000 0.2750 0.3000 35,399 +0.02(+9.09%)
Jan 26, 2010 0.2850 0.3000 0.2750 0.2750 48,000 -0.01(-1.79%)
Jan 25, 2010 0.3000 0.3000 0.2500 0.2800 121,572 -0.02(-6.67%)
Jan 22, 2010 0.3000 0.3100 0.3000 0.3000 21,300 -0.03(-7.69%)
Jan 21, 2010 0.3150 0.3250 0.3000 0.3250 85,100 +0.01(+3.17%)
Jan 20, 2010 0.3300 0.3300 0.3150 0.3150 69,050 -0.02(-4.55%)
Jan 19, 2010 0.3100 0.3300 0.3100 0.3300 70,692 +0.04(+13.79%)
Jan 18, 2010 0.2900 0.3200 0.2900 0.2900 61,369 -0.01(-3.33%)
Jan 15, 2010 0.3100 0.3100 0.2850 0.3000 42,975 +0.00(+0.00%)
Jan 14, 2010 0.3100 0.3100 0.3000 0.3000 171,599 +0.00(+0.00%)
Jan 13, 2010 0.3100 0.3100 0.3000 0.3000 30,000 -0.01(-3.23%)
Jan 12, 2010 0.3050 0.3100 0.3000 0.3100 77,500 +0.00(+0.00%)
Jan 11, 2010 0.3000 0.3200 0.3000 0.3100 36,733 +0.02(+6.90%)
Jan 08, 2010 0.3100 0.3100 0.2900 0.2900 44,106 -0.01(-3.33%)
Jan 07, 2010 0.3000 0.3100 0.3000 0.3000 53,355 +0.00(+0.00%)
Jan 06, 2010 0.3100 0.3100 0.2900 0.3000 65,223 -0.01(-3.23%)
Jan 05, 2010 0.2800 0.3150 0.2750 0.3100 78,233 +0.02(+5.08%)
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.