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, 2009 0.1500 0.1500 0.1300 0.1300 21,696 -0.01(-10.34%)
Apr 29, 2009 0.1450 0.1450 0.1450 0.1450 14,000 -0.01(-3.33%)
Apr 28, 2009 0.1500 0.1500 0.1300 0.1500 19,000 +0.00(+0.00%)
Apr 27, 2009 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Apr 24, 2009 0.1400 0.1500 0.1400 0.1500 31,513 +0.00(+0.00%)
Apr 23, 2009 0.1550 0.1550 0.1250 0.1500 65,000 +0.01(+3.45%)
Apr 22, 2009 0.1450 0.1450 0.1200 0.1450 21,500 +0.00(+0.00%)
Apr 21, 2009 0.1250 0.1600 0.1000 0.1450 151,000 +0.01(+7.41%)
Apr 20, 2009 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Apr 17, 2009 0.1300 0.1350 0.1300 0.1350 29,500 +0.01(+8.00%)
Apr 16, 2009 0.1400 0.1600 0.1250 0.1250 77,000 -0.02(-10.71%)
Apr 15, 2009 0.1350 0.1400 0.1250 0.1400 110,500 +0.01(+7.69%)
Apr 14, 2009 0.1500 0.1500 0.1300 0.1300 59,100 -0.03(-18.75%)
Apr 13, 2009 0.1450 0.1600 0.1450 0.1600 10,500 +0.02(+10.34%)
Apr 09, 2009 0.1600 0.1600 0.1450 0.1450 70,300 -0.02(-9.38%)
Apr 06, 2009 0.1600 0.1600 0.1600 0.1600 17,000 +0.01(+6.67%)
Apr 03, 2009 0.1600 0.1600 0.1500 0.1500 60,000 -0.01(-3.23%)
Mar 31, 2009 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Mar 30, 2009 0.1600 0.1600 0.1600 0.1600 10,000 +0.04(+33.33%)
Mar 26, 2009 0.1600 0.1600 0.1200 0.1200 75,500 -0.04(-25.00%)
Mar 24, 2009 0.1650 0.1600 0.1600 0.1600 50,000 +0.00(+0.00%)
Mar 20, 2009 0.1650 0.1650 0.1600 0.1600 50,000 +0.01(+3.23%)
Mar 18, 2009 0.1550 0.1550 0.1550 0.1550 0 -0.04(-20.51%)
Mar 16, 2009 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Mar 13, 2009 0.1600 0.1600 0.1600 0.1600 32,500 -0.02(-13.51%)
Mar 12, 2009 0.1750 0.1950 0.1750 0.1850 63,000 +0.01(+8.82%)
Mar 11, 2009 0.1700 0.1800 0.1700 0.1700 152,200 +0.02(+13.33%)
Mar 10, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Mar 09, 2009 0.1700 0.1700 0.1500 0.1500 15,133 +0.00(+0.00%)
Mar 06, 2009 0.1550 0.1550 0.1500 0.1500 24,000 -0.01(-3.23%)
Mar 05, 2009 0.1650 0.1650 0.1550 0.1550 31,500 -0.02(-13.89%)
Mar 04, 2009 0.1800 0.1800 0 +0.00(+0.00%)
Mar 02, 2009 0.1500 0.1800 0.1500 0.1800 31,000 +0.01(+2.86%)
Feb 27, 2009 0.1500 0.1750 0.1500 0.1750 23,633 +0.00(+0.00%)
Feb 26, 2009 0.1600 0.1750 0.1450 0.1750 11,000 +0.03(+25.00%)
Feb 25, 2009 0.1600 0.1600 0.1400 0.1400 36,500 -0.01(-6.67%)
Feb 24, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Feb 23, 2009 0.1800 0.1800 0.1500 0.1500 53,484 -0.02(-9.09%)
Feb 20, 2009 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Feb 19, 2009 0.1800 0.1800 0.1650 0.1650 11,200 +0.00(+0.00%)
Feb 18, 2009 0.1700 0.1700 0.1550 0.1650 55,800 -0.02(-10.81%)
Feb 17, 2009 0.1850 0.1850 0.1850 0.1850 1,795 +0.00(+0.00%)
Feb 13, 2009 0.1850 0.1850 0.1850 0.1850 7,100 -0.02(-7.50%)
Feb 12, 2009 0.2000 0.2000 0.2000 0.2000 16,600 +0.02(+8.11%)
Feb 11, 2009 0.1900 0.1900 0.1800 0.1850 10,950 -0.01(-2.63%)
Feb 10, 2009 0.1900 0.1900 0 +0.00(+0.00%)
Feb 09, 2009 0.1950 0.1950 0.1900 0.1900 10,833 -0.01(-2.56%)
Feb 06, 2009 0.1950 0.1950 0 +0.00(+0.00%)
Feb 05, 2009 0.1950 0.1950 0.1750 0.1950 2,500 +0.02(+11.43%)
Feb 04, 2009 0.1750 0.1750 0.1750 0.1750 6,000 -0.02(-10.26%)
Feb 03, 2009 0.1950 0.1950 333 +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.