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, 2009 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 28, 2009 0.1300 0.1300 0.1150 0.1300 44,500 +0.00(+0.00%)
Aug 27, 2009 0.1100 0.1300 0.1100 0.1300 13,500 +0.01(+8.33%)
Aug 26, 2009 0.1300 0.1300 0.1200 0.1200 12,557 -0.01(-7.69%)
Aug 25, 2009 0.1200 0.1300 0.1200 0.1300 60,000 +0.00(+0.00%)
Aug 24, 2009 0.1500 0.1500 0.1200 0.1300 40,000 +0.00(+0.00%)
Aug 21, 2009 0.1200 0.1300 0.1200 0.1300 77,000 +0.01(+4.00%)
Aug 20, 2009 0.1250 0.1250 0.1250 0.1250 4,333 +0.01(+4.17%)
Aug 19, 2009 0.1200 0.1200 0.1200 0.1200 6,643 -0.01(-7.69%)
Aug 18, 2009 0.1250 0.1300 0.1100 0.1300 11,500 +0.01(+8.33%)
Aug 17, 2009 0.1250 0.1250 0.1200 0.1200 8,000 -0.02(-14.29%)
Aug 14, 2009 0.1400 0.1400 0.1400 0.1400 12,000 +0.01(+7.69%)
Aug 13, 2009 0.1300 0.1300 0.1300 0.1300 55,000 -0.01(-10.34%)
Aug 12, 2009 0.1450 0.1450 0.1300 0.1450 70,566 -0.01(-3.33%)
Aug 11, 2009 0.1500 0.1500 0.1500 0.1500 17,500 +0.00(+0.00%)
Aug 10, 2009 0.1550 0.1550 0.1500 0.1500 9,500 +0.00(+0.00%)
Aug 07, 2009 0.1500 0.1500 0.1500 0.1500 32,500 +0.00(+0.00%)
Aug 06, 2009 0.1600 0.1600 0.1500 0.1500 50,000 -0.02(-9.09%)
Aug 05, 2009 0.1550 0.1750 0.1550 0.1650 23,500 +0.01(+6.45%)
Aug 04, 2009 0.1550 0.1550 0.1550 0.1550 13,600 -0.02(-11.43%)
Jul 31, 2009 0.1550 0.1750 0.1550 0.1750 6,666 +0.01(+9.37%)
Jul 30, 2009 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jul 29, 2009 0.1600 0.1600 0.1550 0.1600 430 +0.01(+3.23%)
Jul 28, 2009 0.1550 0.1550 0.1550 0.1550 113 +0.00(+0.00%)
Jul 27, 2009 0.1950 0.1950 0.1550 0.1550 47,493 -0.04(-20.51%)
Jul 24, 2009 0.1550 0.1950 0.1550 0.1950 40,099 +0.04(+25.81%)
Jul 23, 2009 0.1600 0.1600 0.1550 0.1550 14,200 -0.01(-6.06%)
Jul 22, 2009 0.1650 0.1650 0.1650 0.1650 15,006 +0.01(+3.13%)
Jul 21, 2009 0.1600 0.1600 0.1550 0.1600 50,000 +0.01(+3.23%)
Jul 20, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 17, 2009 0.1550 0.1650 0.1550 0.1550 21,000 -0.04(-18.42%)
Jul 16, 2009 0.1550 0.1900 0.1550 0.1900 7,752 +0.00(+0.00%)
Jul 15, 2009 0.1900 0.1900 0.1550 0.1900 121,502 +0.04(+26.67%)
Jul 14, 2009 0.1500 0.1500 0.1500 0.1500 1,333 -0.05(-25.00%)
Jul 13, 2009 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Jul 10, 2009 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 09, 2009 0.2100 0.2100 0.2100 0.2100 2,813 +0.02(+10.53%)
Jul 08, 2009 0.2000 0.2000 0.1900 0.1900 4,531 -0.01(-5.00%)
Jul 07, 2009 0.1800 0.2000 0.1800 0.2000 14,000 +0.02(+8.11%)
Jul 06, 2009 0.1700 0.1850 0.1700 0.1850 25,200 +0.04(+23.33%)
Jul 03, 2009 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-3.23%)
Jul 02, 2009 0.1550 0.1550 0.1550 0.1550 2,700 +0.01(+3.33%)
Jun 30, 2009 0.1550 0.1550 0.1500 0.1500 30,000 +0.00(+0.00%)
Jun 29, 2009 0.1600 0.1600 0.1500 0.1500 4,300 -0.02(-14.29%)
Jun 26, 2009 0.1500 0.1750 0.1500 0.1750 64,500 +0.01(+9.37%)
Jun 25, 2009 0.1600 0.1700 0.1600 0.1600 68,000 -0.01(-5.88%)
Jun 24, 2009 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Jun 23, 2009 0.1650 0.1650 0.1600 0.1600 34,300 -0.01(-3.03%)
Jun 22, 2009 0.1700 0.1700 0.1650 0.1650 105,930 +0.00(+0.00%)
Jun 19, 2009 0.1700 0.1750 0.1650 0.1650 10,275 +0.00(+0.00%)
Jun 18, 2009 0.1700 0.1750 0.1650 0.1650 15,000 -0.01(-2.94%)
Jun 17, 2009 0.1650 0.1700 0.1650 0.1700 16,800 -0.01(-5.56%)
Jun 16, 2009 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 15, 2009 0.1800 0.1850 0.1700 0.1800 58,500 +0.01(+2.86%)
Jun 12, 2009 0.1750 0.1750 0.1650 0.1750 75,500 +0.01(+6.06%)
Jun 11, 2009 0.1500 0.1700 0.1500 0.1650 162,500 +0.02(+10.00%)
Jun 10, 2009 0.1300 0.1500 0.1300 0.1500 68,000 +0.00(+0.00%)
Jun 09, 2009 0.1350 0.1500 0.1300 0.1500 22,000 +0.01(+11.11%)
Jun 08, 2009 0.1400 0.1400 0.1350 0.1350 53,000 -0.01(-3.57%)
Jun 05, 2009 0.1450 0.1450 0.1400 0.1400 10,000 +0.00(+0.00%)
Jun 04, 2009 0.1450 0.1450 0.1400 0.1400 10,000 -0.01(-6.67%)
Jun 03, 2009 0.1500 0.1500 0.1500 0.1500 40,000 +0.01(+7.14%)
Jun 02, 2009 0.1600 0.1600 0.1400 0.1400 30,555 -0.02(-12.50%)
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.