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 (%)
Jun 30, 2006 0.4100 0.4200 0.4100 0.4200 15,334 -0.03(-5.62%)
Jun 29, 2006 0.4450 0.4450 0.4450 0.4450 0 +0.05(+14.10%)
Jun 28, 2006 0.4000 0.4000 0.3900 0.3900 14,032 -0.01(-2.50%)
Jun 27, 2006 0.4000 0.4000 0.4000 0.4000 4,532 +0.01(+2.56%)
Jun 23, 2006 0.3900 0.3900 0.3900 0.3900 194,700 -0.02(-4.88%)
Jun 22, 2006 0.4200 0.4200 0.4100 0.4100 65,000 +0.01(+2.50%)
Jun 21, 2006 0.4000 0.4000 0.4000 0.4000 244,533 +0.00(+0.00%)
Jun 20, 2006 0.4000 0.4000 0.4000 0.4000 10,000 -0.03(-6.98%)
Jun 19, 2006 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Jun 16, 2006 0.4100 0.4300 0.3900 0.4300 67,000 +0.00(+0.00%)
Jun 15, 2006 0.4300 0.4300 0.4300 0.4300 5,000 -0.02(-4.44%)
Jun 14, 2006 0.4100 0.4500 0.3900 0.4500 34,699 +0.06(+15.38%)
Jun 13, 2006 0.4000 0.4000 0.3900 0.3900 29,682 -0.01(-2.50%)
Jun 12, 2006 0.4000 0.4000 0.3900 0.4000 72,515 +0.00(+0.00%)
Jun 09, 2006 0.4100 0.4100 0.4000 0.4000 20,000 -0.04(-9.09%)
Jun 08, 2006 0.4700 0.4700 0.4400 0.4400 14,033 -0.03(-5.38%)
Jun 07, 2006 0.4000 0.4650 0.4000 0.4650 66,235 +0.02(+3.33%)
Jun 06, 2006 0.4400 0.4500 0.4400 0.4500 25,000 +0.05(+12.50%)
Jun 05, 2006 0.4500 0.4500 0.4000 0.4000 50,858 +0.00(+0.00%)
Jun 02, 2006 0.4100 0.4100 0.4000 0.4000 82,000 -0.04(-9.09%)
Jun 01, 2006 0.4000 0.4400 0.3900 0.4400 86,666 +0.04(+10.00%)
May 31, 2006 0.3900 0.4000 0.3500 0.4000 610,200 +0.03(+8.11%)
May 30, 2006 0.3500 0.3700 0.3400 0.3700 197,231 -0.01(-2.63%)
May 26, 2006 0.3250 0.3800 0.3250 0.3800 107,667 +0.06(+18.75%)
May 25, 2006 0.3200 0.3200 0.3200 0.3200 11,000 -0.01(-3.03%)
May 24, 2006 0.3300 0.3400 0.3300 0.3300 47,500 +0.00(+0.00%)
May 23, 2006 0.3500 0.3600 0.3300 0.3300 172,274 -0.03(-8.33%)
May 22, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 19, 2006 0.3600 0.3600 0.3200 0.3600 148,166 +0.01(+2.86%)
May 18, 2006 0.3350 0.3500 0.3350 0.3500 50,000 +0.05(+16.67%)
May 17, 2006 0.3200 0.3500 0.3000 0.3000 228,149 -0.02(-6.25%)
May 16, 2006 0.2450 0.3200 0.2450 0.3200 172,400 +0.09(+39.13%)
May 15, 2006 0.2300 0.2300 0.2300 0.2300 25,500 -0.01(-4.17%)
May 12, 2006 0.2400 0.2400 0.2250 0.2400 312,167 +0.02(+9.09%)
May 11, 2006 0.2400 0.2400 0.2200 0.2200 16,450 +0.00(+0.00%)
May 10, 2006 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
May 09, 2006 0.2200 0.2200 0.2200 0.2200 19,500 -0.02(-10.20%)
May 08, 2006 0.2150 0.2450 0.2150 0.2450 21,334 +0.00(+0.00%)
May 05, 2006 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 04, 2006 0.2250 0.2450 0.2200 0.2450 26,300 +0.02(+8.89%)
May 03, 2006 0.2200 0.2400 0.2100 0.2250 35,000 +0.02(+7.14%)
May 02, 2006 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 01, 2006 0.2100 0.2100 0.2100 0.2100 1,333 +0.02(+10.53%)
Apr 28, 2006 0.1900 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
Apr 27, 2006 0.2150 0.2150 0.2150 0.2150 1,000 -0.02(-6.52%)
Apr 26, 2006 0.2250 0.2300 0.2200 0.2300 67,000 +0.02(+9.52%)
Apr 25, 2006 0.2400 0.2400 0.2100 0.2100 13,100 +0.02(+10.53%)
Apr 24, 2006 0.2500 0.2500 0.1900 0.1900 6,550 -0.05(-20.83%)
Apr 21, 2006 0.2100 0.2400 0.2100 0.2400 85,750 +0.02(+9.09%)
Apr 20, 2006 0.2500 0.2500 0.2200 0.2200 44,300 -0.04(-13.73%)
Apr 19, 2006 0.2300 0.2550 0.2300 0.2550 26,500 -0.01(-1.92%)
Apr 18, 2006 0.2700 0.2700 0.2600 0.2600 21,000 -0.01(-1.89%)
Apr 17, 2006 0.2250 0.2650 0.2250 0.2650 11,833 +0.05(+20.45%)
Apr 13, 2006 0.2300 0.2300 0.2000 0.2200 27,500 +0.02(+10.00%)
Apr 12, 2006 0.2150 0.2200 0.2000 0.2000 50,000 -0.02(-9.09%)
Apr 11, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 10, 2006 0.2300 0.2300 0.2200 0.2200 72,400 -0.03(-12.00%)
Apr 07, 2006 0.2700 0.2700 0.2400 0.2500 48,167 -0.03(-9.09%)
Apr 06, 2006 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Apr 05, 2006 0.2500 0.2750 0.2400 0.2750 17,643 +0.03(+10.00%)
Apr 04, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.