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 (%)
Feb 28, 2017 0.3995 0.3996 0.3995 0.3995 29,700 +0.00(+0.00%)
Feb 24, 2017 0.3995 0.3995 0.3995 0 +0.01(+1.65%)
Feb 23, 2017 0.3930 0.3930 0.3930 0.3930 1,000 -0.00(-0.02%)
Feb 22, 2017 0.3931 0.3931 0.3931 0.3931 1,000 +0.01(+3.17%)
Feb 21, 2017 0.3860 0.3860 0.3810 0.3810 4,400 -0.03(-7.07%)
Feb 17, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 16, 2017 0.3850 0.4000 0.3850 0.4000 3,683 +0.02(+6.38%)
Feb 15, 2017 0.3760 0.3760 0.3760 0.3760 100 +0.00(+0.00%)
Feb 14, 2017 0.3760 0.3760 0.3760 0.3760 400 +0.00(+0.00%)
Feb 09, 2017 0.3760 0.3760 0.3760 1 -0.02(-6.00%)
Feb 07, 2017 0.4000 0.4000 0.4000 20 +0.03(+7.82%)
Feb 06, 2017 0.3710 0.3710 0.3710 0.3710 1,780 -0.02(-4.85%)
Feb 03, 2017 0.3820 0.3900 0.3710 0.3899 62,601 +0.01(+2.34%)
Feb 02, 2017 0.3810 0.3810 0.3810 0.3810 3,599 -0.02(-4.75%)
Feb 01, 2017 0.3900 0.4000 0.3900 0.4000 6,565 +0.01(+2.56%)
Jan 31, 2017 0.3900 0.3900 0.3900 0.3900 300 +0.01(+3.31%)
Jan 30, 2017 0.3750 0.3825 0.3750 0.3775 4,353 +0.00(+0.67%)
Jan 27, 2017 0.3750 0.3750 0.3750 0.3750 3,000 -0.00(-0.27%)
Jan 26, 2017 0.3760 0.3830 0.3760 0.3760 17,600 -0.00(-1.05%)
Jan 24, 2017 0.3800 0.3800 0.3800 1 +0.00(+0.00%)
Jan 23, 2017 0.3850 0.3850 0.3800 0.3800 8,001 +0.00(+0.00%)
Jan 20, 2017 0.3800 0.3800 0.3800 0.3800 3,100 -0.01(-2.56%)
Jan 19, 2017 0.3900 0.3900 0.3900 0.3900 5,490 +0.00(+0.00%)
Jan 18, 2017 0.4200 0.4200 0.3900 0.3900 81,450 -0.03(-7.12%)
Jan 17, 2017 0.4200 0.4200 0.4199 0.4199 10,000 +0.01(+2.41%)
Jan 12, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.53%)
Jan 11, 2017 0.3999 0.3999 0.3999 0.3999 2,605 +0.00(+0.00%)
Jan 10, 2017 0.3999 0.3999 0.3999 0.3999 1,000 -0.02(-4.67%)
Jan 09, 2017 0.4195 0.4195 0.4195 0.4195 7,317 +0.01(+2.32%)
Jan 06, 2017 0.4100 0.4100 0.4100 0.4100 7,500 +0.01(+2.53%)
Jan 05, 2017 0.4200 0.4200 0.3999 0.3999 600 -0.02(-4.79%)
Jan 04, 2017 0.4000 0.4200 0.4000 0.4200 12,500 +0.02(+5.03%)
Jan 03, 2017 0.3999 0.3999 0.3999 0.3999 10,000 -0.01(-2.46%)
Dec 30, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 29, 2016 0.3900 0.4100 0.3900 0.4100 11,300 +0.00(+0.00%)
Dec 28, 2016 0.3900 0.4100 0.3900 0.4100 16,543 +0.02(+5.13%)
Dec 27, 2016 0.3700 0.3900 0.3700 0.3900 21,758 +0.01(+2.63%)
Dec 23, 2016 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
Dec 21, 2016 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 20, 2016 0.3600 0.3600 0.3550 0.3550 10,000 -0.01(-1.39%)
Dec 19, 2016 0.3700 0.3710 0.3600 0.3600 19,950 -0.01(-2.70%)
Dec 16, 2016 0.3760 0.3794 0.3700 0.3700 29,500 -0.03(-7.50%)
Dec 14, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 13, 2016 0.4000 0.4100 0.3900 0.4100 21,700 +0.03(+9.04%)
Dec 12, 2016 0.3760 0.3760 0.3760 0.3760 1,500 -0.00(-1.05%)
Dec 09, 2016 0.3800 0.3800 0.3800 0.3800 46,210 -0.01(-2.56%)
Dec 07, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 06, 2016 0.4000 0.4000 0.4000 0.4000 4,860 +0.00(+0.00%)
Dec 05, 2016 0.4000 0.4150 0.4000 0.4000 15,142 -0.01(-2.44%)
Dec 02, 2016 0.4100 0.4100 0.4100 0.4100 463 +0.02(+5.13%)
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.