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 (%)
Apr 30, 2014 0.0650 0.0700 0.0650 0.0700 4,000 +0.00(+0.00%)
Apr 29, 2014 0.0650 0.0700 0.0650 0.0700 78,500 -0.00(-6.67%)
Apr 28, 2014 0.0550 0.0750 0.0550 0.0750 460,500 +0.02(+36.36%)
Apr 25, 2014 0.0600 0.0600 0.0550 0.0550 336,000 -0.00(-8.33%)
Apr 24, 2014 0.0650 0.0650 0.0600 0.0600 25,000 -0.01(-7.69%)
Apr 23, 2014 0.0700 0.0700 0.0650 0.0650 178,000 -0.01(-7.14%)
Apr 22, 2014 0.0650 0.0700 0.0600 0.0700 364,866 +0.00(+0.00%)
Apr 17, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 16, 2014 0.0600 0.0650 0.0600 0.0650 105,367 +0.01(+8.33%)
Apr 15, 2014 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Apr 11, 2014 0.0600 0.0600 0.0600 0.0600 1 +0.00(+0.00%)
Apr 10, 2014 0.0600 0.0600 0.0600 0.0600 394,000 +0.00(+0.00%)
Apr 08, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 07, 2014 0.0600 0.0600 0.0550 0.0550 558,500 -0.00(-8.33%)
Apr 04, 2014 0.0600 0.0600 0.0600 0.0600 2,911,500 -0.01(-7.69%)
Apr 03, 2014 0.0650 0.0650 0.0650 0.0650 213,383 +0.01(+8.33%)
Apr 02, 2014 0.0600 0.0600 0.0600 0.0600 30,800 -0.01(-7.69%)
Apr 01, 2014 0.0650 0.0650 0.0650 0.0650 2,150 +0.00(+0.00%)
Mar 31, 2014 0.0700 0.0700 0.0650 0.0650 27,000 -0.01(-7.14%)
Mar 28, 2014 0.0700 0.0700 0.0600 0.0700 69,000 +0.00(+0.00%)
Mar 27, 2014 0.0600 0.0700 0.0600 0.0700 936,999 +0.01(+16.67%)
Mar 26, 2014 0.0600 0.0600 0.0600 0.0600 313,000 +0.00(+0.00%)
Mar 24, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 21, 2014 0.0600 0.0600 0.0550 0.0550 44,266 -0.00(-8.33%)
Mar 20, 2014 0.0600 0.0600 0.0550 0.0600 24,666 +0.00(+0.00%)
Mar 19, 2014 0.0600 0.0600 0.0600 0.0600 43,000 +0.01(+20.00%)
Mar 17, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 14, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 13, 2014 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Mar 12, 2014 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Mar 10, 2014 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Mar 07, 2014 0.0500 0.0500 0.0500 0.0500 32,000 -0.01(-16.67%)
Mar 06, 2014 0.0550 0.0600 0.0550 0.0600 93,000 +0.00(+9.09%)
Mar 05, 2014 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Mar 04, 2014 0.0550 0.0550 0.0550 0.0550 300,000 +0.00(+0.00%)
Mar 03, 2014 0.0550 0.0550 0.0550 0.0550 98,990 -0.00(-8.33%)
Feb 28, 2014 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Feb 27, 2014 0.0600 0.0600 0.0600 0.0600 91,437 +0.00(+9.09%)
Feb 26, 2014 0.0500 0.0550 0.0500 0.0550 258,000 +0.00(+10.00%)
Feb 24, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 20, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2014 0.0500 0.0500 0.0500 0.0500 5,666 +0.00(+0.00%)
Feb 14, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 13, 2014 0.0500 0.0500 0.0500 0.0500 6,666 -0.00(-9.09%)
Feb 12, 2014 0.0550 0.0550 0.0550 0.0550 300,000 +0.00(+0.00%)
Feb 11, 2014 0.0550 0.0600 0.0550 0.0550 390,000 +0.01(+22.22%)
Feb 10, 2014 0.0500 0.0500 0.0450 0.0450 104,000 +0.00(+0.00%)
Feb 07, 2014 0.0500 0.0500 0.0450 0.0450 90,500 +0.00(+0.00%)
Feb 06, 2014 0.0500 0.0500 0.0450 0.0450 1,349,000 -0.01(-10.00%)
Feb 05, 2014 0.0550 0.0550 0.0500 0.0500 602,000 -0.00(-9.09%)
Feb 04, 2014 0.0500 0.0750 0.0500 0.0550 1,223,177 +0.00(+10.00%)
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.