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 (%)
May 31, 2010 0.2500 0.2500 0.2400 0.2400 32,470 +0.02(+9.09%)
May 28, 2010 0.2200 0.2200 0.2200 0.2200 18,500 -0.02(-8.33%)
May 27, 2010 0.2400 0.2400 0.2400 0.2400 5,000 +0.01(+4.35%)
May 26, 2010 0.2200 0.2300 0.2100 0.2300 12,500 +0.00(+0.00%)
May 25, 2010 0.2100 0.2300 0.2100 0.2300 9,500 -0.01(-6.12%)
May 21, 2010 0.2050 0.2450 0.2050 0.2450 112,590 +0.01(+6.52%)
May 20, 2010 0.2550 0.2400 0.2100 0.2300 336,508 -0.02(-8.00%)
May 19, 2010 0.2250 0.2500 0.2250 0.2500 59,300 +0.02(+8.70%)
May 18, 2010 0.2300 0.2300 0.2300 0.2300 10,800 +0.00(+0.00%)
May 17, 2010 0.2400 0.2400 0.2250 0.2300 16,000 -0.01(-4.17%)
May 14, 2010 0.2400 0.2400 0.2400 0.2400 2,000 +0.00(+0.00%)
May 13, 2010 0.2400 0.2400 0.2300 0.2400 112,500 +0.00(+0.00%)
May 12, 2010 0.2450 0.2450 0.2400 0.2400 13,000 -0.02(-7.69%)
May 11, 2010 0.2600 0.2700 0.2600 0.2600 171,500 -0.03(-10.34%)
May 10, 2010 0.2500 0.2900 0.2900 0.2900 106,460 +0.04(+16.00%)
May 07, 2010 0.2350 0.2650 0.2350 0.2500 93,900 +0.00(+0.00%)
May 06, 2010 0.2800 0.2800 0.2500 0.2500 81,600 -0.01(-3.85%)
May 05, 2010 0.2600 0.2650 0.2600 0.2600 60,550 +0.01(+4.00%)
May 04, 2010 0.2700 0.2700 0.2350 0.2500 154,800 -0.02(-5.66%)
May 03, 2010 0.2850 0.2850 0.2650 0.2650 11,333 +0.01(+1.92%)
Apr 30, 2010 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Apr 29, 2010 0.2900 0.2900 0.2600 0.2600 31,000 -0.03(-10.34%)
Apr 28, 2010 0.2700 0.2900 0.2700 0.2900 202,600 +0.01(+5.45%)
Apr 27, 2010 0.2700 0.2750 0.2400 0.2750 61,650 +0.01(+1.85%)
Apr 26, 2010 0.2600 0.2700 0.2300 0.2700 144,100 +0.01(+3.85%)
Apr 23, 2010 0.2700 0.2700 0.2500 0.2600 50,000 +0.00(+0.00%)
Apr 22, 2010 0.2500 0.2700 0.2300 0.2600 155,033 +0.00(+0.00%)
Apr 21, 2010 0.2700 0.2700 0.2600 0.2600 67,300 -0.02(-5.45%)
Apr 20, 2010 0.2650 0.2750 0.2500 0.2750 137,000 +0.01(+3.77%)
Apr 19, 2010 0.2700 0.2700 0.2650 0.2650 2,327 -0.02(-7.02%)
Apr 16, 2010 0.2600 0.2850 0.2600 0.2850 75,500 +0.03(+11.76%)
Apr 15, 2010 0.2750 0.2750 0.2550 0.2550 61,100 -0.02(-7.27%)
Apr 14, 2010 0.2800 0.2800 0.2750 0.2750 36,880 -0.02(-6.78%)
Apr 13, 2010 0.2750 0.2950 0.2750 0.2950 45,000 +0.01(+3.51%)
Apr 12, 2010 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.79%)
Apr 09, 2010 0.2800 0.2800 0.2750 0.2800 17,000 +0.00(+0.00%)
Apr 08, 2010 0.2850 0.2850 0.2700 0.2800 57,750 +0.00(+0.00%)
Apr 07, 2010 0.2900 0.3100 0.2800 0.2800 104,100 -0.01(-3.45%)
Apr 06, 2010 0.2900 0.2900 0.2900 0.2900 334 +0.01(+3.57%)
Apr 05, 2010 0.2800 0.2900 0.2800 0.2800 20,840 +0.00(+0.00%)
Apr 01, 2010 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Mar 31, 2010 0.2950 0.2950 0.2900 0.2900 35,000 -0.02(-6.45%)
Mar 30, 2010 0.2900 0.3100 0.2850 0.3100 154,073 +0.01(+3.33%)
Mar 29, 2010 0.3000 0.3000 0.2850 0.3000 35,970 +0.02(+5.26%)
Mar 26, 2010 0.2850 0.2850 0.2850 0.2850 5,400 +0.00(+0.00%)
Mar 25, 2010 0.2950 0.3000 0.2850 0.2850 70,500 -0.02(-5.00%)
Mar 24, 2010 0.2950 0.3000 0.2900 0.3000 39,257 +0.00(+0.00%)
Mar 23, 2010 0.2950 0.3000 0.2950 0.3000 76,566 +0.00(+0.00%)
Mar 22, 2010 0.2900 0.3000 0.2900 0.3000 36,000 +0.02(+5.26%)
Mar 19, 2010 0.3100 0.3300 0.2850 0.2850 35,333 -0.03(-8.06%)
Mar 18, 2010 0.2800 0.3250 0.2800 0.3100 43,200 -0.01(-3.13%)
Mar 17, 2010 0.3200 0.3250 0.3200 0.3200 12,000 +0.01(+1.59%)
Mar 16, 2010 0.2900 0.3300 0.2900 0.3150 117,200 +0.03(+10.53%)
Mar 15, 2010 0.3000 0.3000 0.2850 0.2850 38,900 -0.01(-1.72%)
Mar 12, 2010 0.2900 0.2900 0.2900 0.2900 10,099 +0.01(+1.75%)
Mar 11, 2010 0.2650 0.2950 0.2400 0.2850 154,520 +0.00(+1.79%)
Mar 10, 2010 0.2900 0.2900 0.2800 0.2800 16,827 -0.01(-3.45%)
Mar 09, 2010 0.2900 0.2900 0.2900 0.2900 35,500 +0.02(+7.41%)
Mar 08, 2010 0.2700 0.2900 0.2700 0.2700 22,000 -0.01(-3.57%)
Mar 05, 2010 0.2850 0.2850 0.2800 0.2800 4,866 +0.00(+0.00%)
Mar 04, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 03, 2010 0.3000 0.3000 0.2800 0.2800 17,125 -0.01(-5.08%)
Mar 02, 2010 0.2800 0.2950 0.2750 0.2950 48,630 -0.02(-4.84%)
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.