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 (%)
Apr 30, 2018 0.0600 0.0600 0.0550 0.0600 26,840 +0.00(+9.09%)
Apr 27, 2018 0.0600 0.0600 0.0550 0.0550 17,836 -0.00(-8.33%)
Apr 26, 2018 0.0600 0.0600 0.0550 0.0600 152,250 +0.00(+0.00%)
Apr 25, 2018 0.0600 0.0600 0.0600 0.0600 4,300 +0.00(+0.00%)
Apr 24, 2018 0.0550 0.0600 0.0550 0.0600 30,040 +0.00(+0.00%)
Apr 23, 2018 0.0600 0.0600 0.0600 0.0600 10,350 +0.00(+0.00%)
Apr 20, 2018 0.0600 0.0600 0.0600 0.0600 423,386 +0.00(+0.00%)
Apr 19, 2018 0.0550 0.0600 0.0550 0.0600 183,183 +0.00(+9.09%)
Apr 18, 2018 0.0550 0.0550 0.0500 0.0550 84,839 +0.00(+10.00%)
Apr 17, 2018 0.0550 0.0550 0.0500 0.0500 78,017 -0.00(-9.09%)
Apr 16, 2018 0.0600 0.0600 0.0550 0.0550 248,045 -0.00(-8.33%)
Apr 13, 2018 0.0550 0.0600 0.0550 0.0600 68,000 +0.00(+9.09%)
Apr 12, 2018 0.0550 0.0550 0.0550 0.0550 97,025 +0.00(+0.00%)
Apr 11, 2018 0.0550 0.0550 0.0500 0.0550 182,500 +0.00(+10.00%)
Apr 10, 2018 0.0550 0.0600 0.0500 0.0500 374,266 -0.01(-16.67%)
Apr 09, 2018 0.0550 0.0600 0.0500 0.0600 183,700 +0.00(+9.09%)
Apr 06, 2018 0.0550 0.0550 0.0500 0.0550 309,300 +0.00(+10.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0.0500 347,880 +0.00(+0.00%)
Apr 04, 2018 0.0550 0.0600 0.0500 0.0500 1,082,055 +0.00(+0.00%)
Apr 03, 2018 0.0600 0.0600 0.0500 0.0500 288,976 -0.00(-9.09%)
Apr 02, 2018 0.0550 0.0550 0.0550 0.0550 388,000 +0.00(+10.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0.0500 67,000 -0.00(-9.09%)
Mar 26, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 23, 2018 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+0.00%)
Mar 22, 2018 0.0550 0.0550 0.0500 0.0550 33,293 +0.00(+10.00%)
Mar 21, 2018 0.0500 0.0500 0.0500 0.0500 163,543 -0.00(-9.09%)
Mar 20, 2018 0.0600 0.0600 0.0500 0.0550 296,650 -0.00(-8.33%)
Mar 19, 2018 0.0600 0.0600 0.0550 0.0600 191,500 +0.00(+9.09%)
Mar 16, 2018 0.0600 0.0600 0.0550 0.0550 485,601 +0.00(+0.00%)
Mar 15, 2018 0.0600 0.0600 0.0550 0.0550 196,000 -0.00(-8.33%)
Mar 14, 2018 0.0550 0.0600 0.0550 0.0600 735,834 +0.00(+9.09%)
Mar 13, 2018 0.0500 0.0550 0.0500 0.0550 403,800 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 92,001 +0.00(+10.00%)
Mar 09, 2018 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+0.00%)
Mar 08, 2018 0.0500 0.0500 0.0500 0.0500 74,042 -0.00(-9.09%)
Mar 07, 2018 0.0500 0.0550 0.0500 0.0550 5,000 +0.00(+0.00%)
Mar 06, 2018 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Mar 05, 2018 0.0550 0.0600 0.0550 0.0600 153,350 +0.00(+9.09%)
Mar 02, 2018 0.0600 0.0600 0.0550 0.0550 61,000 -0.00(-8.33%)
Mar 01, 2018 0.0600 0.0600 0.0550 0.0600 132,800 +0.00(+9.09%)
Feb 28, 2018 0.0550 0.0550 0.0500 0.0550 278,033 +0.00(+0.00%)
Feb 27, 2018 0.0600 0.0600 0.0500 0.0550 1,568,683 -0.01(-15.38%)
Feb 26, 2018 0.0600 0.0650 0.0550 0.0650 477,746 +0.01(+8.33%)
Feb 23, 2018 0.0600 0.0600 0.0600 0.0600 189,000 +0.00(+0.00%)
Feb 22, 2018 0.0600 0.0600 0.0600 0.0600 35,000 -0.01(-7.69%)
Feb 21, 2018 0.0600 0.0650 0.0600 0.0650 209,300 +0.01(+8.33%)
Feb 20, 2018 0.0550 0.0600 0.0550 0.0600 374,000 +0.00(+0.00%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 15, 2018 0.0600 0.0600 0.0600 0.0600 68,000 +0.00(+0.00%)
Feb 14, 2018 0.0550 0.0600 0.0550 0.0600 233,900 +0.00(+0.00%)
Feb 13, 2018 0.0550 0.0600 0.0550 0.0600 672,363 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0550 0.0600 164,000 +0.00(+0.00%)
Feb 09, 2018 0.0600 0.0600 0.0550 0.0600 241,233 +0.00(+9.09%)
Feb 08, 2018 0.0650 0.0650 0.0550 0.0550 539,330 -0.00(-8.33%)
Feb 07, 2018 0.0600 0.0650 0.0600 0.0600 377,450 +0.00(+0.00%)
Feb 06, 2018 0.0550 0.0650 0.0550 0.0600 1,645,578 +0.00(+0.00%)
Feb 05, 2018 0.0650 0.0650 0.0600 0.0600 705,988 -0.01(-7.69%)
Feb 02, 2018 0.0700 0.0700 0.0550 0.0650 1,935,195 -0.01(-13.33%)
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.