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 (%)
May 30, 2014 0.0550 0.0550 0.0500 0.0500 53,000 -0.00(-9.09%)
May 26, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 23, 2014 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
May 22, 2014 0.0650 0.0650 0.0650 0.0650 1,016 +0.00(+0.00%)
May 20, 2014 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 16, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2014 0.0600 0.0600 0.0600 0.0600 3,033 +0.00(+0.00%)
May 13, 2014 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 07, 2014 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 06, 2014 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+9.09%)
May 05, 2014 0.0650 0.0650 0.0550 0.0550 20,000 -0.02(-21.43%)
May 01, 2014 0.0700 0.0700 0.0700 0.0700 16 +0.00(+0.00%)
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%)
Feb 03, 2014 0.0500 0.0500 0.0500 0.0500 88,000 +0.01(+11.11%)
Jan 30, 2014 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 29, 2014 0.0500 0.0500 0.0500 0.0500 76,000 +0.01(+11.11%)
Jan 28, 2014 0.0450 0.0450 0.0450 0.0450 10,932 -0.01(-10.00%)
Jan 27, 2014 0.0500 0.0500 0.0500 0.0500 109,495 +0.00(+0.00%)
Jan 24, 2014 0.0450 0.0500 0.0450 0.0500 540,000 +0.01(+11.11%)
Jan 22, 2014 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 21, 2014 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jan 20, 2014 0.0400 0.0400 0.0400 0.0400 75,063 +0.00(+0.00%)
Jan 17, 2014 0.0400 0.0400 0.0400 0.0400 135,966 +0.00(+0.00%)
Jan 14, 2014 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 10, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 09, 2014 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jan 08, 2014 0.0450 0.0450 0.0450 0.0450 42,500 +0.00(+0.00%)
Jan 06, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 27, 2013 0.0450 0.0450 0.0450 0.0450 333 +0.00(+0.00%)
Dec 23, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 20, 2013 0.0450 0.0450 0.0450 0.0450 3,177 -0.01(-10.00%)
Dec 19, 2013 0.0500 0.0500 0.0500 0.0500 20,033 +0.01(+11.11%)
Dec 18, 2013 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Dec 13, 2013 0.0500 0.0500 0.0500 83 +0.01(+11.11%)
Dec 12, 2013 0.0450 0.0500 0.0450 0.0450 78,000 +0.00(+0.00%)
Dec 11, 2013 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Dec 10, 2013 0.0450 0.0450 0.0450 0.0450 5,133 +0.00(+12.50%)
Dec 06, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 05, 2013 0.0400 0.0450 0.0400 0.0450 69,000 +0.00(+12.50%)
Dec 04, 2013 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Dec 02, 2013 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 29, 2013 0.0450 0.0450 0.0450 0.0450 69,000 +0.00(+12.50%)
Nov 28, 2013 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 27, 2013 0.0400 0.0400 0.0400 0.0400 128,353 +0.00(+0.00%)
Nov 26, 2013 0.0450 0.0450 0.0400 0.0400 564,444 -0.00(-11.11%)
Nov 25, 2013 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
Nov 22, 2013 0.0500 0.0500 0.0450 0.0450 104,800 -0.01(-10.00%)
Nov 21, 2013 0.0450 0.0500 0.0400 0.0500 359,000 +0.01(+11.11%)
Nov 20, 2013 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Nov 14, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2013 0.0500 0.0500 0.0400 0.0400 300,533 -0.01(-20.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 17 +0.00(+0.00%)
Nov 05, 2013 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Nov 01, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 31, 2013 0.0450 0.0450 0.0450 0.0450 303,000 +0.00(+0.00%)
Oct 30, 2013 0.0450 0.0450 0.0450 0.0450 91,500 +0.00(+0.00%)
Oct 29, 2013 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Oct 28, 2013 0.0450 0.0450 0.0450 0.0450 175,666 -0.01(-10.00%)
Oct 25, 2013 0.0450 0.0500 0.0400 0.0500 62,692 +0.00(+0.00%)
Oct 23, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 18, 2013 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 15, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 10, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 08, 2013 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 07, 2013 0.0500 0.0500 0.0500 0.0500 82,000 +0.00(+0.00%)
Oct 04, 2013 0.0500 0.0500 0.0500 0.0500 358,000 -0.01(-16.67%)
Oct 03, 2013 0.0600 0.0650 0.0500 0.0600 492,400 -0.01(-7.69%)
Oct 02, 2013 0.0600 0.0650 0.0600 0.0650 83,549 +0.01(+30.00%)
Oct 01, 2013 0.0550 0.0550 0.0500 0.0500 224,000 +0.00(+0.00%)
Sep 27, 2013 0.0500 0.0500 0.0500 0.0500 199,000 -0.00(-9.09%)
Sep 26, 2013 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+0.00%)
Sep 25, 2013 0.0500 0.0550 0.0500 0.0550 208,500 +0.00(+10.00%)
Sep 23, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 20, 2013 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Sep 19, 2013 0.0600 0.0600 0.0600 0.0600 34,000 +0.01(+20.00%)
Sep 18, 2013 0.0500 0.0500 0.0500 0.0500 37,000 +0.00(+0.00%)
Sep 17, 2013 0.0400 0.0500 0.0400 0.0500 280,000 +0.00(+0.00%)
Sep 13, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 12, 2013 0.0500 0.0500 0.0500 0.0500 69,000 +0.00(+0.00%)
Sep 06, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 05, 2013 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Sep 03, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 30, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 29, 2013 0.0500 0.0600 0.0500 0.0550 137,300 +0.00(+10.00%)
Aug 28, 2013 0.0450 0.0500 0.0450 0.0500 140,000 +0.00(+0.00%)
Aug 23, 2013 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Aug 22, 2013 0.0500 0.0500 0.0500 0.0500 50,000 -0.00(-9.09%)
Aug 21, 2013 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+10.00%)
Aug 20, 2013 0.0500 0.0500 0.0500 0.0500 259,833 -0.00(-9.09%)
Aug 19, 2013 0.0550 0.0550 0.0550 0.0550 3,500 -0.01(-15.38%)
Aug 16, 2013 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+18.18%)
Aug 15, 2013 0.0550 0.0550 0.0550 0.0550 265,141 +0.00(+10.00%)
Aug 14, 2013 0.0500 0.0500 0.0500 0.0500 25,600 -0.00(-9.09%)
Aug 13, 2013 0.0550 0.0550 0.0550 0.0550 350,000 +0.00(+10.00%)
Aug 12, 2013 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Aug 09, 2013 0.0600 0.0600 0.0550 0.0550 658,000 +0.00(+0.00%)
Aug 08, 2013 0.0700 0.0800 0.0550 0.0550 30,100 -0.01(-15.38%)
Aug 07, 2013 0.0650 0.0650 0.0650 0.0650 100,000 +0.01(+8.33%)
Aug 06, 2013 0.0600 0.0600 0.0600 0.0600 107,500 +0.01(+20.00%)
Aug 02, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 30, 2013 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Jul 29, 2013 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jul 26, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 25, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2013 0.0450 0.0450 0.0450 0.0450 66 -0.01(-10.00%)
Jul 23, 2013 0.0500 0.0500 0.0450 0.0500 365,000 +0.00(+0.00%)
Jul 22, 2013 0.0550 0.0550 0.0500 0.0500 102,833 +0.00(+0.00%)
Jul 19, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 18, 2013 0.0500 0.0500 0.0500 0.0500 130,000 +0.00(+0.00%)
Jul 17, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2013 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Jul 11, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2013 0.0500 0.0500 0.0500 0.0500 595,000 +0.00(+0.00%)
Jul 09, 2013 0.0500 0.0500 0.0500 0.0500 3,166 +0.00(+0.00%)
Jul 08, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2013 0.0500 0.0500 0.0500 0.0500 102,122 -0.00(-9.09%)
Jul 04, 2013 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Jul 03, 2013 0.0500 0.0500 0.0500 0.0500 114,500 +0.00(+0.00%)
Jul 02, 2013 0.0550 0.0550 0.0500 0.0500 45,451 +0.00(+0.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2013 0.0550 0.0550 0.0500 0.0500 67,000 +0.00(+0.00%)
Jun 26, 2013 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Jun 25, 2013 0.0550 0.0550 0.0500 0.0500 42,500 +0.00(+0.00%)
Jun 24, 2013 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Jun 21, 2013 0.0550 0.0550 0.0550 0.0550 160,000 +0.00(+0.00%)
Jun 20, 2013 0.0550 0.0550 0.0550 0.0550 105,000 -0.00(-8.33%)
Jun 19, 2013 0.0550 0.0600 0.0550 0.0600 97,000 -0.01(-14.29%)
Jun 18, 2013 0.0500 0.0700 0.0500 0.0700 234,467 +0.02(+27.27%)
Jun 17, 2013 0.0550 0.0550 0.0500 0.0550 31,840 +0.00(+10.00%)
Jun 14, 2013 0.0450 0.0500 0.0400 0.0500 85,000 +0.01(+11.11%)
Jun 13, 2013 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+12.50%)
Jun 12, 2013 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
Jun 11, 2013 0.0300 0.0350 0.0300 0.0350 338,899 +0.01(+40.00%)
Jun 10, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 07, 2013 0.0250 0.0250 0.0250 0.0250 1,500 -0.00(-16.67%)
Jun 06, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 05, 2013 0.0300 0.0300 0.0300 0.0300 100,200 -0.01(-14.29%)
Jun 04, 2013 0.0350 0.0350 0.0300 0.0350 290,500 +0.01(+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.