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, 2008 0.9500 1.100 0.9500 1.100 97,300 +0.16(+17.02%)
Apr 29, 2008 0.9000 0.9400 0.9000 0.9400 66,000 +0.04(+4.44%)
Apr 28, 2008 0.9500 0.9500 0.9000 0.9000 53,500 +0.00(+0.00%)
Apr 25, 2008 0.9000 0.9000 0.9000 0.9000 29,300 +0.01(+1.12%)
Apr 24, 2008 0.8000 0.8900 0.8000 0.8900 11,500 +0.04(+4.71%)
Apr 23, 2008 0.8500 0.8500 0.8500 0.8500 10,000 +0.05(+6.25%)
Apr 22, 2008 0.8000 0.8000 0.8000 0.8000 1,083 +0.00(+0.00%)
Apr 21, 2008 0.8000 0.8000 0.8000 0.8000 2,500 +0.05(+6.67%)
Apr 18, 2008 0.6500 0.7500 0.6500 0.7500 75,900 +0.00(+0.00%)
Apr 17, 2008 0.7700 0.7800 0.7000 0.7500 30,162 -0.01(-1.32%)
Apr 16, 2008 0.7900 0.7900 0.7500 0.7600 45,833 -0.03(-3.80%)
Apr 15, 2008 0.8100 0.8100 0.7900 0.7900 9,000 -0.02(-2.47%)
Apr 14, 2008 0.8400 0.8400 0.8000 0.8100 97,700 -0.03(-3.57%)
Apr 11, 2008 0.8700 0.8700 0.8400 0.8400 16,200 -0.04(-4.55%)
Apr 10, 2008 0.9000 0.9000 0.8800 0.8800 45,100 +0.04(+4.76%)
Apr 09, 2008 0.8400 0.8400 0.8400 0.8400 91 +0.00(+0.00%)
Apr 08, 2008 0.9100 0.9100 0.8300 0.8400 48,500 -0.06(-6.67%)
Apr 07, 2008 0.9000 0.9000 0.9000 0.9000 16,800 +0.00(+0.00%)
Apr 04, 2008 0.9000 0.9000 0.9000 0.9000 1,500 +0.02(+2.27%)
Apr 03, 2008 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Apr 02, 2008 0.8700 0.8800 0.8100 0.8800 22,600 -0.01(-1.12%)
Apr 01, 2008 0.8900 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 31, 2008 0.9000 0.9000 0.8900 0.8900 176,000 -0.03(-3.26%)
Mar 28, 2008 0.9200 0.9200 0.9200 0.9200 5,000 +0.03(+3.37%)
Mar 27, 2008 0.8900 0.8900 0.8900 0.8900 1,833 +0.00(+0.00%)
Mar 26, 2008 0.8900 0.8900 0.8900 0.8900 3,500 -0.01(-1.11%)
Mar 25, 2008 0.8900 0.9000 0.8900 0.9000 10,466 +0.01(+1.12%)
Mar 24, 2008 0.8600 0.8900 0.8600 0.8900 19,973 -0.01(-1.11%)
Mar 21, 2008 0.9000 0.9000 0.9000 0.9000 4,000 +0.00(+0.00%)
Mar 20, 2008 0.9000 0.9000 0.9000 0.9000 4,000 -0.03(-3.23%)
Mar 19, 2008 0.9300 0.9300 0.9300 0.9300 4,000 +0.00(+0.00%)
Mar 18, 2008 0.9000 0.9300 0.9000 0.9300 40,600 +0.03(+3.33%)
Mar 17, 2008 0.9200 0.9200 0.8900 0.9000 33,000 -0.03(-3.23%)
Mar 14, 2008 1.000 1.000 0.9300 0.9300 41,700 -0.07(-7.00%)
Mar 13, 2008 0.9100 1.000 0.9000 1.000 125,166 +0.09(+9.89%)
Mar 12, 2008 0.8900 0.9100 0.8900 0.9100 53,833 +0.01(+1.11%)
Mar 11, 2008 0.9000 0.9000 0.9000 0.9000 47,500 +0.02(+2.27%)
Mar 10, 2008 0.9000 0.9000 0.8800 0.8800 16,200 -0.02(-2.22%)
Mar 07, 2008 0.9100 0.9100 0.9000 0.9000 19,900 -0.05(-5.26%)
Mar 06, 2008 0.9500 0.9500 0.9500 0.9500 16,500 -0.02(-2.06%)
Mar 05, 2008 0.9800 0.9800 0.9200 0.9700 35,700 +0.02(+2.11%)
Mar 04, 2008 1.000 1.000 0.9500 0.9500 15,200 -0.03(-3.06%)
Mar 03, 2008 0.9800 0.9800 0.9800 0.9800 20,400 +0.00(+0.00%)
Feb 29, 2008 1.000 1.000 0.9700 0.9800 13,066 -0.02(-2.00%)
Feb 28, 2008 0.9700 1.000 0.9700 1.000 18,500 +0.00(+0.00%)
Feb 27, 2008 1.000 1.000 0.9800 1.000 45,000 +0.05(+5.26%)
Feb 26, 2008 1.000 1.000 0.9500 0.9500 8,600 -0.05(-5.00%)
Feb 25, 2008 1.050 1.050 0.9600 1.000 32,500 -0.06(-5.66%)
Feb 22, 2008 1.080 1.080 1.060 1.060 19,066 -0.02(-1.85%)
Feb 21, 2008 1.020 1.080 1.020 1.080 1,433 +0.09(+9.09%)
Feb 20, 2008 1.050 1.050 0.9900 0.9900 20,000 -0.01(-1.00%)
Feb 19, 2008 1.000 1.000 1.000 1.000 1,455 -0.02(-1.96%)
Feb 18, 2008 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Feb 15, 2008 1.000 1.050 1.000 1.020 77,800 -0.08(-7.27%)
Feb 14, 2008 1.070 1.100 1.000 1.100 9,358 -0.04(-3.51%)
Feb 13, 2008 1.110 1.140 1.100 1.140 12,030 +0.04(+3.64%)
Feb 12, 2008 1.200 1.200 1.100 1.100 15,700 -0.10(-8.33%)
Feb 11, 2008 1.200 1.200 1.200 1.200 10,075 +0.00(+0.00%)
Feb 08, 2008 1.250 1.250 1.150 1.200 26,333 -0.05(-4.00%)
Feb 07, 2008 1.190 1.250 1.190 1.250 12,000 +0.06(+5.04%)
Feb 06, 2008 1.150 1.190 1.110 1.190 169,900 +0.09(+8.18%)
Feb 05, 2008 1.050 1.100 1.050 1.100 8,651 +0.05(+4.76%)
Feb 04, 2008 1.000 1.050 1.000 1.050 32,000 +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.