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 (%)
Sep 30, 2011 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 29, 2011 0.2000 0.2400 0.2000 0.2100 1,077,500 +0.04(+20.00%)
Sep 28, 2011 0.1750 0.1750 0.1750 0.1750 27,000 +0.01(+9.37%)
Sep 27, 2011 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 26, 2011 0.1800 0.1800 0.1600 0.1600 20,000 -0.01(-5.88%)
Sep 23, 2011 0.1700 0.1700 0.1700 0.1700 17,900 -0.03(-15.00%)
Sep 22, 2011 0.2000 0.2000 0.1800 0.2000 12,150 +0.00(+0.00%)
Sep 21, 2011 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Sep 20, 2011 0.2000 0.2000 0.2000 0.2000 667 -0.01(-4.76%)
Sep 19, 2011 0.2000 0.2100 0.2000 0.2100 54,827 +0.01(+5.00%)
Sep 16, 2011 0.2000 0.2000 0.2000 0.2000 800 -0.01(-4.76%)
Sep 15, 2011 0.2100 0.2100 0.2000 0.2100 53,980 +0.00(+0.00%)
Sep 14, 2011 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+2.44%)
Sep 13, 2011 0.2100 0.2100 0.2050 0.2050 47,149 +0.00(+2.50%)
Sep 12, 2011 0.2000 0.2000 0.2000 0.2000 10,000 -0.01(-6.98%)
Sep 09, 2011 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Sep 08, 2011 0.2150 0.2150 0.2150 0.2150 55 +0.00(+0.00%)
Sep 07, 2011 0.2300 0.2300 0.2150 0.2150 6,000 +0.01(+4.88%)
Sep 06, 2011 0.2300 0.2300 0.1900 0.2050 534,200 -0.04(-14.58%)
Sep 02, 2011 0.2500 0.2500 0.2400 0.2400 43,000 -0.02(-7.69%)
Sep 01, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 31, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 30, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 29, 2011 0.2550 0.2600 0.2100 0.2600 179,000 +0.02(+8.33%)
Aug 26, 2011 0.2400 0.2400 0.2400 0.2400 19,333 +0.00(+0.00%)
Aug 25, 2011 0.2500 0.2500 0.2400 0.2400 59,500 -0.03(-9.43%)
Aug 24, 2011 0.2750 0.2750 0.2500 0.2650 64,036 +0.00(+0.00%)
Aug 23, 2011 0.2600 0.2800 0.2600 0.2650 37,666 -0.02(-5.36%)
Aug 22, 2011 0.2800 0.2800 0.2800 0.2800 30,000 +0.02(+7.69%)
Aug 19, 2011 0.2550 0.2600 0.2500 0.2600 8,000 -0.02(-7.14%)
Aug 18, 2011 0.2950 0.3100 0.2800 0.2800 30,217 +0.00(+0.00%)
Aug 17, 2011 0.2800 0.2800 0.2800 0.2800 26,000 +0.01(+3.70%)
Aug 16, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 15, 2011 0.2500 0.2700 0.2500 0.2700 103,000 -0.01(-5.26%)
Aug 12, 2011 0.2400 0.2850 0.2400 0.2850 16,500 +0.04(+18.75%)
Aug 11, 2011 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-4.00%)
Aug 10, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 09, 2011 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 08, 2011 0.2650 0.2650 0.2500 0.2500 123,820 -0.02(-7.41%)
Aug 05, 2011 0.2700 0.2700 0.2700 0.2700 20,620 +0.01(+1.89%)
Aug 04, 2011 0.2700 0.2700 0.2650 0.2650 53,800 -0.01(-1.85%)
Aug 03, 2011 0.2700 0.2700 0.2700 0.2700 20,333 +0.00(+0.00%)
Aug 02, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 29, 2011 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Jul 28, 2011 0.2700 0.2700 0.2700 0.2700 50,000 -0.01(-1.82%)
Jul 27, 2011 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 26, 2011 0.2750 0.2750 0.2750 0.2750 27,173 +0.00(+0.00%)
Jul 25, 2011 0.2700 0.2750 0.2700 0.2750 58,500 +0.00(+0.00%)
Jul 22, 2011 0.2750 0.2750 0.2750 0.2750 15,000 +0.01(+1.85%)
Jul 21, 2011 0.2700 0.2700 0.2700 0.2700 34,500 +0.00(+0.00%)
Jul 20, 2011 0.2700 0.2700 0.2700 0.2700 10,000 -0.01(-3.57%)
Jul 19, 2011 0.2700 0.2800 0.2700 0.2800 36,500 +0.01(+1.82%)
Jul 18, 2011 0.2700 0.2750 0.2700 0.2750 17,300 +0.01(+1.85%)
Jul 15, 2011 0.2700 0.2700 0.2700 0.2700 5,500 +0.00(+0.00%)
Jul 14, 2011 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 13, 2011 0.2700 0.2700 0.2700 0.2700 5,311 -0.01(-3.57%)
Jul 12, 2011 0.2800 0.2800 0.2800 0.2800 25,000 +0.00(+0.00%)
Jul 11, 2011 0.2900 0.2900 0.2800 0.2800 20,000 +0.02(+5.66%)
Jul 08, 2011 0.3100 0.3100 0.2600 0.2650 217,500 -0.04(-14.52%)
Jul 07, 2011 0.3000 0.3100 0.3000 0.3100 46,600 +0.02(+6.90%)
Jul 06, 2011 0.2850 0.2900 0.2850 0.2900 43,500 +0.01(+3.57%)
Jul 05, 2011 0.2800 0.2800 0.2800 0.2800 33,500 +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.