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 (%)
Aug 31, 2017 0.0900 0.0950 0.0900 0.0950 446,010 +0.01(+5.56%)
Aug 30, 2017 0.0900 0.0900 0.0900 0.0900 35,000 +0.00(+0.00%)
Aug 29, 2017 0.0900 0.0950 0.0850 0.0900 349,900 +0.00(+0.00%)
Aug 28, 2017 0.0900 0.1000 0.0850 0.0900 1,074,722 +0.00(+5.88%)
Aug 25, 2017 0.0750 0.0850 0.0750 0.0850 1,060,556 +0.01(+21.43%)
Aug 24, 2017 0.0700 0.0700 0.0700 0.0700 217,000 +0.00(+0.00%)
Aug 23, 2017 0.0700 0.0700 0.0650 0.0700 796,335 +0.00(+0.00%)
Aug 22, 2017 0.0700 0.0700 0.0650 0.0700 229,250 +0.00(+0.00%)
Aug 21, 2017 0.0650 0.0700 0.0650 0.0700 85,500 +0.01(+16.67%)
Aug 18, 2017 0.0600 0.0650 0.0600 0.0600 34,000 -0.01(-14.29%)
Aug 17, 2017 0.0650 0.0700 0.0600 0.0700 34,000 +0.01(+7.69%)
Aug 16, 2017 0.0650 0.0650 0.0600 0.0650 126,500 +0.00(+0.00%)
Aug 15, 2017 0.0700 0.0700 0.0650 0.0650 221,400 -0.01(-7.14%)
Aug 14, 2017 0.0650 0.0700 0.0600 0.0700 216,500 +0.01(+7.69%)
Aug 11, 2017 0.0600 0.0650 0.0600 0.0650 439,000 +0.00(+0.00%)
Aug 10, 2017 0.0700 0.0700 0.0650 0.0650 772,500 +0.00(+0.00%)
Aug 09, 2017 0.0700 0.0700 0.0650 0.0650 521,900 -0.01(-7.14%)
Aug 08, 2017 0.0550 0.0700 0.0550 0.0700 2,558,200 +0.03(+55.56%)
Aug 04, 2017 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Aug 03, 2017 0.0500 0.0500 0.0500 0.0500 223,000 +0.00(+0.00%)
Aug 02, 2017 0.0500 0.0500 0.0500 0.0500 430,000 +0.00(+0.00%)
Aug 01, 2017 0.0500 0.0500 0.0500 0.0500 304,002 +0.00(+0.00%)
Jul 31, 2017 0.0500 0.0500 0.0500 177,500 +0.00(+0.00%)
Jul 28, 2017 0.0450 0.0500 0.0450 0.0500 595,000 +0.01(+11.11%)
Jul 27, 2017 0.0450 0.0450 0.0450 0.0450 265,000 +0.00(+0.00%)
Jul 26, 2017 0.0450 0.0450 0.0450 0.0450 966,500 +0.00(+12.50%)
Jul 25, 2017 0.0400 0.0400 0.0400 0.0400 266,000 +0.00(+0.00%)
Jul 21, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 20, 2017 0.0400 0.0400 0.0350 0.0350 509,000 -0.00(-12.50%)
Jul 19, 2017 0.0350 0.0400 0.0350 0.0400 8,500 +0.00(+0.00%)
Jul 18, 2017 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+14.29%)
Jul 17, 2017 0.0400 0.0400 0.0350 0.0350 298,000 -0.01(-22.22%)
Jul 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 12, 2017 0.0450 0.0450 0.0450 0.0450 329,600 +0.00(+0.00%)
Jul 11, 2017 0.0450 0.0450 0.0450 0.0450 143,333 +0.00(+0.00%)
Jul 10, 2017 0.0500 0.0500 0.0450 0.0450 658,500 +0.00(+0.00%)
Jul 07, 2017 0.0450 0.0450 0.0450 0.0450 230,000 -0.01(-10.00%)
Jul 06, 2017 0.0450 0.0500 0.0450 0.0500 934,000 +0.01(+11.11%)
Jul 05, 2017 0.0400 0.0450 0.0400 0.0450 37,100 +0.00(+0.00%)
Jul 04, 2017 0.0450 0.0450 0.0450 0.0450 200,001 +0.00(+0.00%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 30, 2017 0.0450 0.0450 0.0450 0.0450 46,100 +0.00(+0.00%)
Jun 29, 2017 0.0450 0.0450 0.0450 0.0450 357,000 +0.00(+0.00%)
Jun 28, 2017 0.0450 0.0450 0.0450 0.0450 56,220 +0.00(+0.00%)
Jun 27, 2017 0.0500 0.0500 0.0450 0.0450 142,000 +0.00(+0.00%)
Jun 26, 2017 0.0450 0.0450 0.0450 0.0450 122,800 +0.00(+0.00%)
Jun 23, 2017 0.0500 0.0500 0.0400 0.0450 214,000 -0.01(-10.00%)
Jun 22, 2017 0.0500 0.0500 0.0450 0.0500 152,400 +0.00(+0.00%)
Jun 21, 2017 0.0500 0.0500 0.0450 0.0500 173,556 +0.01(+11.11%)
Jun 20, 2017 0.0500 0.0500 0.0400 0.0450 746,000 +0.00(+0.00%)
Jun 19, 2017 0.0450 0.0500 0.0450 0.0450 596,400 +0.00(+12.50%)
Jun 16, 2017 0.0450 0.0500 0.0400 0.0400 3,548,000 +0.01(+33.33%)
Jun 15, 2017 0.0300 0.0400 0.0300 0.0300 3,025,200 +0.00(+0.00%)
Jun 14, 2017 0.0300 0.0350 0.0300 0.0300 1,713,100 +0.00(+0.00%)
Jun 13, 2017 0.0300 0.0300 0.0300 0.0300 190,000 +0.00(+0.00%)
Jun 12, 2017 0.0300 0.0300 0.0300 0.0300 536,500 +0.00(+0.00%)
Jun 09, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jun 08, 2017 0.0250 0.0250 0.0250 0.0250 13,000 -0.00(-16.67%)
Jun 07, 2017 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Jun 06, 2017 0.0300 0.0300 0.0250 0.0250 16,666 +0.00(+0.00%)
Jun 05, 2017 0.0250 0.0250 0.0250 0.0250 130,000 -0.00(-16.67%)
Jun 02, 2017 0.0300 0.0300 0.0300 0.0300 12,000 +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.