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, 2008 0.9000 0.9000 0.8900 0.8900 176,000 -0.03(-3.26%)
Mar 28, 2008 0.9200 0.9200 0.9200 0.9200 5,000 +0.03(+3.37%)
Mar 27, 2008 0.8900 0.8900 0.8900 0.8900 1,833 +0.00(+0.00%)
Mar 26, 2008 0.8900 0.8900 0.8900 0.8900 3,500 -0.01(-1.11%)
Mar 25, 2008 0.8900 0.9000 0.8900 0.9000 10,466 +0.01(+1.12%)
Mar 24, 2008 0.8600 0.8900 0.8600 0.8900 19,973 -0.01(-1.11%)
Mar 21, 2008 0.9000 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Mar 20, 2008 0.9000 0.9000 0.9000 0.9000 4,000 -0.03(-3.23%)
Mar 19, 2008 0.9300 0.9300 0.9300 0.9300 4,000 +0.00(+0.00%)
Mar 18, 2008 0.9000 0.9300 0.9000 0.9300 40,600 +0.03(+3.33%)
Mar 17, 2008 0.9200 0.9200 0.8900 0.9000 33,000 -0.03(-3.23%)
Mar 14, 2008 1.000 1.000 0.9300 0.9300 41,700 -0.07(-7.00%)
Mar 13, 2008 0.9100 1.000 0.9000 1.000 125,166 +0.09(+9.89%)
Mar 12, 2008 0.8900 0.9100 0.8900 0.9100 53,833 +0.01(+1.11%)
Mar 11, 2008 0.9000 0.9000 0.9000 0.9000 47,500 +0.02(+2.27%)
Mar 10, 2008 0.9000 0.9000 0.8800 0.8800 16,200 -0.02(-2.22%)
Mar 07, 2008 0.9100 0.9100 0.9000 0.9000 19,900 -0.05(-5.26%)
Mar 06, 2008 0.9500 0.9500 0.9500 0.9500 16,500 -0.02(-2.06%)
Mar 05, 2008 0.9800 0.9800 0.9200 0.9700 35,700 +0.02(+2.11%)
Mar 04, 2008 1.000 1.000 0.9500 0.9500 15,200 -0.03(-3.06%)
Mar 03, 2008 0.9800 0.9800 0.9800 0.9800 20,400 +0.00(+0.00%)
Feb 29, 2008 1.000 1.000 0.9700 0.9800 13,066 -0.02(-2.00%)
Feb 28, 2008 0.9700 1.000 0.9700 1.000 18,500 +0.00(+0.00%)
Feb 27, 2008 1.000 1.000 0.9800 1.000 45,000 +0.05(+5.26%)
Feb 26, 2008 1.000 1.000 0.9500 0.9500 8,600 -0.05(-5.00%)
Feb 25, 2008 1.050 1.050 0.9600 1.000 32,500 -0.06(-5.66%)
Feb 22, 2008 1.080 1.080 1.060 1.060 19,066 -0.02(-1.85%)
Feb 21, 2008 1.020 1.080 1.020 1.080 1,433 +0.09(+9.09%)
Feb 20, 2008 1.050 1.050 0.9900 0.9900 20,000 -0.01(-1.00%)
Feb 19, 2008 1.000 1.000 1.000 1.000 1,455 -0.02(-1.96%)
Feb 18, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 15, 2008 1.000 1.050 1.000 1.020 77,800 -0.08(-7.27%)
Feb 14, 2008 1.070 1.100 1.000 1.100 9,358 -0.04(-3.51%)
Feb 13, 2008 1.110 1.140 1.100 1.140 12,030 +0.04(+3.64%)
Feb 12, 2008 1.200 1.200 1.100 1.100 15,700 -0.10(-8.33%)
Feb 11, 2008 1.200 1.200 1.200 1.200 10,075 +0.00(+0.00%)
Feb 08, 2008 1.250 1.250 1.150 1.200 26,333 -0.05(-4.00%)
Feb 07, 2008 1.190 1.250 1.190 1.250 12,000 +0.06(+5.04%)
Feb 06, 2008 1.150 1.190 1.110 1.190 169,900 +0.09(+8.18%)
Feb 05, 2008 1.050 1.100 1.050 1.100 8,651 +0.05(+4.76%)
Feb 04, 2008 1.000 1.050 1.000 1.050 32,000 +0.00(+0.00%)
Feb 01, 2008 1.000 1.090 1.000 1.050 209,100 +0.04(+3.96%)
Jan 31, 2008 1.020 1.030 1.010 1.010 35,500 +0.02(+2.02%)
Jan 30, 2008 1.030 1.030 0.9900 0.9900 87,400 -0.01(-1.00%)
Jan 29, 2008 1.010 1.040 1.000 1.000 35,566 +0.00(+0.00%)
Jan 28, 2008 1.050 1.050 1.000 1.000 42,200 -0.06(-5.66%)
Jan 25, 2008 1.060 1.060 1.060 1.060 1,033 -0.04(-3.64%)
Jan 24, 2008 1.050 1.100 1.050 1.100 27,000 +0.05(+4.76%)
Jan 23, 2008 1.090 1.090 1.050 1.050 58,200 +0.00(+0.00%)
Jan 22, 2008 1.100 1.150 1.050 1.050 31,388 -0.05(-4.55%)
Jan 21, 2008 1.130 1.130 1.100 1.100 31,000 -0.05(-4.35%)
Jan 18, 2008 1.150 1.150 1.150 1.150 10,000 +0.00(+0.00%)
Jan 17, 2008 1.140 1.180 1.130 1.150 51,333 +0.02(+1.77%)
Jan 16, 2008 1.150 1.200 1.130 1.130 104,600 -0.01(-0.88%)
Jan 15, 2008 1.170 1.200 1.140 1.140 61,900 -0.06(-5.00%)
Jan 14, 2008 1.200 1.200 1.200 1.200 10,033 -0.03(-2.44%)
Jan 11, 2008 1.210 1.230 1.210 1.230 37,825 -0.02(-1.60%)
Jan 10, 2008 1.220 1.250 1.200 1.250 68,000 +0.00(+0.00%)
Jan 09, 2008 1.280 1.280 1.250 1.250 80,300 -0.06(-4.58%)
Jan 08, 2008 1.330 1.330 1.300 1.310 25,000 +0.04(+3.15%)
Jan 07, 2008 1.250 1.270 1.250 1.270 14,130 +0.10(+8.55%)
Jan 04, 2008 1.240 1.240 1.170 1.170 10,000 -0.08(-6.40%)
Jan 03, 2008 1.230 1.250 1.230 1.250 33,033 -0.03(-2.34%)
Jan 02, 2008 1.300 1.300 1.210 1.280 8,100 -0.07(-5.19%)
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.