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

Mace Security International Inc (OP: MACE )

0.0700 +0.0025 (+3.70%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2023 0.1430 0.1490 0.1350 0.1490 11,000 +0.00(+2.76%)
Jan 30, 2023 0.1450 0.1450 0.1450 0.1450 15,851 +0.00(+0.00%)
Jan 27, 2023 0.1450 0.1450 0.1450 0.1450 1,030 -0.01(-6.45%)
Jan 26, 2023 0.1401 0.1600 0.1401 0.1550 63,980 +0.01(+5.23%)
Jan 25, 2023 0.1311 0.1599 0.1311 0.1473 36,034 -0.00(-1.80%)
Jan 24, 2023 0.1399 0.1540 0.1340 0.1500 106,000 +0.01(+7.22%)
Jan 23, 2023 0.1271 0.1400 0.1251 0.1399 110,091 +0.01(+7.62%)
Jan 20, 2023 0.1370 0.1400 0.1277 0.1300 383,077 -0.01(-6.81%)
Jan 19, 2023 0.1395 0.1395 0.1395 0.1395 19,904 -0.00(-0.36%)
Jan 18, 2023 0.1318 0.1400 0.1314 0.1400 217,269 +0.01(+7.53%)
Jan 17, 2023 0.1340 0.1340 0.1302 0.1302 54,999 +0.00(+0.00%)
Jan 12, 2023 0.1302 0 -0.00(-1.81%)
Jan 10, 2023 0.1326 0 +0.00(+0.00%)
Jan 09, 2023 0.1302 0.1350 0.1302 0.1326 12,608 -0.01(-8.55%)
Jan 06, 2023 0.1450 0.1450 0.1450 0.1450 5,000 -0.00(-2.68%)
Jan 05, 2023 0.1401 0.1490 0.1401 0.1490 1,112 +0.00(+0.00%)
Jan 03, 2023 0.1490 55 +0.00(+0.13%)
Dec 30, 2022 0.1330 0.1488 0.1330 0.1488 32,318 +0.01(+11.04%)
Dec 29, 2022 0.1350 0.1400 0.1340 0.1340 176,401 +0.00(+3.08%)
Dec 28, 2022 0.1300 0.1313 0.1300 0.1300 51,209 +0.01(+7.44%)
Dec 27, 2022 0.1280 0.1300 0.1210 0.1210 18,700 -0.01(-6.92%)
Dec 23, 2022 0.1300 0.1300 0.1290 0.1300 35,700 -0.01(-3.70%)
Dec 22, 2022 0.1375 0.1375 0.1350 0.1350 3,001 +0.00(+0.00%)
Dec 21, 2022 0.1350 0.1350 0.1250 0.1350 8,836 +0.01(+3.85%)
Dec 20, 2022 0.1263 0.1300 0.1250 0.1300 6,356 +0.01(+4.00%)
Dec 19, 2022 0.1200 0.1310 0.1200 0.1250 22,400 +0.01(+4.17%)
Dec 16, 2022 0.1270 0.1280 0.1200 0.1200 46,500 -0.01(-7.34%)
Dec 15, 2022 0.1300 0.1348 0.1250 0.1295 35,990 +0.00(+1.49%)
Dec 14, 2022 0.1399 0.1400 0.1276 0.1276 85,006 -0.01(-7.20%)
Dec 13, 2022 0.1325 0.1388 0.1325 0.1375 54,864 -0.01(-8.33%)
Dec 12, 2022 0.1296 0.1500 0.1296 0.1500 31,576 +0.02(+15.30%)
Dec 09, 2022 0.1375 0.1400 0.1301 0.1301 26,800 -0.01(-5.93%)
Dec 08, 2022 0.1400 0.1450 0.1383 0.1383 42,242 -0.00(-1.14%)
Dec 07, 2022 0.1450 0.1450 0.1271 0.1399 59,892 -0.02(-12.56%)
Dec 06, 2022 0.1402 0.1600 0.1400 0.1600 125,980 +0.01(+10.27%)
Dec 05, 2022 0.1402 0.1451 0.1402 0.1451 800 +0.00(+0.90%)
Dec 02, 2022 0.1500 0.1500 0.1438 0.1438 2,100 -0.00(-3.36%)
Dec 01, 2022 0.1501 0.1550 0.1451 0.1488 146,175 -0.01(-5.58%)
Nov 30, 2022 0.1576 0.1576 0.1576 0.1576 40,000 -0.01(-4.43%)
Nov 29, 2022 0.1515 0.1649 0.1505 0.1649 59,020 -0.02(-12.75%)
Nov 28, 2022 0.1515 0.1890 0.1515 0.1890 20,400 +0.03(+15.95%)
Nov 23, 2022 0.1630 20 -0.00(-1.21%)
Nov 22, 2022 0.1653 0.1699 0.1650 0.1650 17,599 -0.00(-0.30%)
Nov 21, 2022 0.1699 0.1699 0.1655 0.1655 18,290 +0.00(+0.00%)
Nov 18, 2022 0.1665 0.1813 0.1655 0.1655 23,400 -0.00(-2.65%)
Nov 17, 2022 0.1657 0.1727 0.1655 0.1700 5,300 +0.00(+2.66%)
Nov 16, 2022 0.1850 0.1850 0.1656 0.1656 44,900 -0.02(-12.29%)
Nov 15, 2022 0.1901 0.1901 0.1850 0.1888 27,399 -0.01(-4.36%)
Nov 14, 2022 0.1963 0.1974 0.1767 0.1974 3,600 -0.00(-0.40%)
Nov 11, 2022 0.1963 0.1982 0.1962 0.1982 2,300 -0.00(-0.90%)
Nov 10, 2022 0.2000 0.2050 0.1963 0.2000 69,350 +0.00(+0.50%)
Nov 08, 2022 0.1990 0 -0.00(-0.50%)
Nov 07, 2022 0.2000 0.2034 0.1925 0.2000 89,100 +0.01(+2.56%)
Nov 04, 2022 0.1713 0.2021 0.1614 0.1950 212,422 +0.03(+18.18%)
Nov 03, 2022 0.1500 0.1700 0.1500 0.1650 44,420 +0.01(+5.43%)
Nov 02, 2022 0.1500 0.1565 0.1500 0.1565 10,000 -0.01(-3.99%)
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.