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, 2010 0.2100 0.2100 0.2100 0.2100 11,741 -0.02(-8.70%)
Aug 30, 2010 0.2100 0.2300 0.2100 0.2300 120,000 +0.02(+9.52%)
Aug 27, 2010 0.2100 0.2150 0.2050 0.2100 51,500 +0.01(+5.00%)
Aug 26, 2010 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Aug 25, 2010 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Aug 24, 2010 0.2000 0.2100 0.2000 0.2000 279,116 +0.01(+5.26%)
Aug 23, 2010 0.1850 0.2000 0.1850 0.1900 28,000 +0.01(+5.56%)
Aug 20, 2010 0.1850 0.1850 0.1800 0.1800 34,000 +0.00(+0.00%)
Aug 19, 2010 0.1900 0.2100 0.1700 0.1800 141,003 -0.01(-5.26%)
Aug 18, 2010 0.2000 0.2100 0.1900 0.1900 37,850 -0.02(-9.52%)
Aug 17, 2010 0.2100 0.2100 0.2100 0.2100 10,000 -0.01(-4.55%)
Aug 16, 2010 0.2100 0.2200 0.2000 0.2200 13,500 +0.00(+0.00%)
Aug 13, 2010 0.2050 0.2200 0.2050 0.2200 54,349 +0.01(+4.76%)
Aug 12, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Aug 11, 2010 0.2100 0.2100 0.2100 0.2100 12,333 +0.01(+5.00%)
Aug 10, 2010 0.2100 0.2100 0.2000 0.2000 56,358 -0.02(-9.09%)
Aug 09, 2010 0.2000 0.2200 0.2000 0.2200 23,150 +0.02(+7.32%)
Aug 06, 2010 0.2050 0.2050 0.2050 0.2050 9,000 -0.02(-6.82%)
Aug 05, 2010 0.2000 0.2200 0.2000 0.2200 63,000 +0.02(+10.00%)
Aug 04, 2010 0.2000 0.2000 0.2000 0.2000 14,750 +0.00(+0.00%)
Aug 03, 2010 0.2050 0.2050 0.2000 0.2000 35,000 +0.00(+0.00%)
Jul 30, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 29, 2010 0.2100 0.2100 0.2000 0.2000 35,700 -0.00(-2.44%)
Jul 28, 2010 0.2050 0.2050 0.2050 0.2050 2,500 -0.02(-6.82%)
Jul 27, 2010 0.2100 0.2200 0.2100 0.2200 2,899 +0.02(+10.00%)
Jul 26, 2010 0.2050 0.2050 0.2000 0.2000 80,000 +0.00(+0.00%)
Jul 23, 2010 0.2000 0.2100 0.2000 0.2000 74,000 +0.00(+0.00%)
Jul 22, 2010 0.2000 0.2000 0.2000 0.2000 66 -0.01(-6.98%)
Jul 21, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 20, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jul 19, 2010 0.2150 0.2150 0.2150 0.2150 6,120 -0.01(-2.27%)
Jul 16, 2010 0.2100 0.2200 0.2100 0.2200 28,400 +0.00(+0.00%)
Jul 15, 2010 0.2100 0.2200 0.2100 0.2200 23,500 +0.01(+4.76%)
Jul 14, 2010 0.2050 0.2100 0.2050 0.2100 12,748 +0.01(+2.44%)
Jul 13, 2010 0.2050 0.2050 0.2050 0.2050 7,500 +0.00(+0.00%)
Jul 12, 2010 0.1900 0.2050 0.1900 0.2050 95,000 +0.01(+7.89%)
Jul 09, 2010 0.1900 0.1900 0.1900 0.1900 23,000 +0.00(+0.00%)
Jul 08, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 07, 2010 0.1900 0.1900 0.1900 0.1900 539,000 +0.00(+0.00%)
Jul 06, 2010 0.1900 0.1950 0.1900 0.1900 27,000 -0.01(-2.56%)
Jul 02, 2010 0.1950 0.1950 0.1950 0.1950 71,000 +0.00(+0.00%)
Jun 30, 2010 0.1950 0.1950 0.1950 0.1950 15,000 -0.01(-4.88%)
Jun 29, 2010 0.1950 0.2050 0.1950 0.2050 91,384 +0.02(+10.81%)
Jun 25, 2010 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Jun 24, 2010 0.1900 0.1900 0.1850 0.1850 15,000 -0.02(-7.50%)
Jun 23, 2010 0.2000 0.2000 0.2000 0.2000 41,000 +0.01(+2.56%)
Jun 22, 2010 0.1800 0.1950 0.1800 0.1950 40,500 +0.01(+5.41%)
Jun 21, 2010 0.1850 0.1850 0.1850 0.1850 21,500 -0.02(-11.90%)
Jun 18, 2010 0.1900 0.2100 0.1900 0.2100 13,500 +0.00(+0.00%)
Jun 17, 2010 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 16, 2010 0.1900 0.2100 0.1800 0.2100 188,500 +0.01(+5.00%)
Jun 15, 2010 0.2050 0.2050 0.1800 0.2000 124,200 -0.01(-4.76%)
Jun 14, 2010 0.2150 0.2150 0.2100 0.2100 30,000 +0.00(+0.00%)
Jun 11, 2010 0.2100 0.2100 0.2100 0.2100 45,000 +0.00(+0.00%)
Jun 10, 2010 0.2100 0.2100 0.2100 0.2100 22,500 +0.01(+2.44%)
Jun 09, 2010 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jun 08, 2010 0.2050 0.2050 0.2050 0.2050 237 -0.03(-12.77%)
Jun 07, 2010 0.2350 0.2350 0.2350 0.2350 22,000 +0.02(+9.30%)
Jun 04, 2010 0.2150 0.2150 0.2100 0.2150 113,000 +0.00(+0.00%)
Jun 03, 2010 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 02, 2010 0.2150 0.2150 0.2150 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.