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 29, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 25, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2015 0.0600 0.0600 0.0600 0.0600 6,400 +0.00(+0.00%)
Jun 23, 2015 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Jun 22, 2015 0.0650 0.0650 0.0600 0.0600 150,000 +0.00(+0.00%)
Jun 19, 2015 0.0600 0.0600 0.0600 0.0600 19,000 -0.01(-14.29%)
Jun 18, 2015 0.0600 0.0700 0.0600 0.0700 221,800 +0.01(+16.67%)
Jun 17, 2015 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-7.69%)
Jun 16, 2015 0.0650 0.0700 0.0450 0.0650 212,000 -0.01(-7.14%)
Jun 15, 2015 0.0750 0.0750 0.0650 0.0700 251,000 -0.00(-6.67%)
Jun 12, 2015 0.0700 0.0750 0.0700 0.0750 50,250 +0.00(+7.14%)
Jun 11, 2015 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Jun 10, 2015 0.0750 0.0750 0.0750 0.0750 200,000 +0.00(+0.00%)
Jun 09, 2015 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+0.00%)
Jun 08, 2015 0.0750 0.0750 0.0750 0.0750 77,000 +0.01(+15.38%)
Jun 05, 2015 0.0700 0.0750 0.0650 0.0650 120,000 -0.01(-13.33%)
Jun 04, 2015 0.0750 0.0750 0.0750 0.0750 84,000 +0.00(+0.00%)
Jun 03, 2015 0.0800 0.0800 0.0750 0.0750 166,000 -0.01(-16.67%)
Jun 02, 2015 0.0850 0.0900 0.0850 0.0900 16,000 +0.00(+5.88%)
Jun 01, 2015 0.0900 0.0900 0.0800 0.0850 26,000 -0.00(-5.56%)
May 29, 2015 0.0900 0.1000 0.0800 0.0900 580,470 +0.01(+12.50%)
May 28, 2015 0.0750 0.0850 0.0750 0.0800 953,500 +0.01(+6.67%)
May 27, 2015 0.0700 0.0750 0.0700 0.0750 184,000 +0.01(+15.38%)
May 26, 2015 0.0700 0.0700 0.0650 0.0650 64,750 -0.01(-7.14%)
May 25, 2015 0.0700 0.0700 0.0700 0.0700 28,000 +0.00(+0.00%)
May 22, 2015 0.0600 0.0700 0.0600 0.0700 221,000 +0.01(+16.67%)
May 21, 2015 0.0550 0.0600 0.0550 0.0600 1,000,000 +0.00(+9.09%)
May 20, 2015 0.0550 0.0550 0.0550 0.0550 1,100 +0.00(+0.00%)
May 19, 2015 0.0550 0.0550 0.0550 0.0550 22,852 +0.00(+0.00%)
May 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 14, 2015 0.0450 0.0500 0.0450 0.0500 410,000 +0.00(+0.00%)
May 13, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
May 12, 2015 0.0450 0.0450 0.0450 0.0450 4,500 +0.00(+0.00%)
May 11, 2015 0.0550 0.0550 0.0450 0.0450 433,500 -0.01(-10.00%)
May 08, 2015 0.0500 0.0500 0.0500 0.0500 148,000 +0.00(+0.00%)
May 07, 2015 0.0500 0.0500 0.0450 0.0500 1,507,000 +0.00(+0.00%)
May 05, 2015 0.0500 0.0500 0.0500 475 -0.00(-9.09%)
May 01, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 30, 2015 0.0500 0.0500 0.0500 0.0500 400,000 +0.00(+0.00%)
Apr 29, 2015 0.0500 0.0500 0.0500 0.0500 250,000 -0.00(-9.09%)
Apr 28, 2015 0.0500 0.0550 0.0500 0.0550 48,000 +0.00(+10.00%)
Apr 27, 2015 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Apr 24, 2015 0.0500 0.0500 0.0500 0.0500 27,100 +0.00(+0.00%)
Apr 23, 2015 0.0600 0.0600 0.0500 0.0500 430,333 -0.01(-16.67%)
Apr 22, 2015 0.0550 0.0650 0.0550 0.0600 506,000 +0.01(+20.00%)
Apr 21, 2015 0.0500 0.0500 0.0500 0.0500 32,900 +0.00(+0.00%)
Apr 20, 2015 0.0550 0.0550 0.0500 0.0500 11,600 -0.00(-9.09%)
Apr 17, 2015 0.0550 0.0550 0.0500 0.0550 241,000 +0.00(+0.00%)
Apr 16, 2015 0.0450 0.0550 0.0450 0.0550 313,166 +0.00(+0.00%)
Apr 15, 2015 0.0500 0.0550 0.0500 0.0550 46,000 +0.00(+0.00%)
Apr 14, 2015 0.0500 0.0550 0.0500 0.0550 101,901 +0.00(+10.00%)
Apr 13, 2015 0.0500 0.0550 0.0500 0.0500 245,889 +0.00(+0.00%)
Apr 09, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Apr 07, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Apr 02, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
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.