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 )

0.0807 UNCHANGED
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 13, 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 (%)
Apr 30, 2021 0.6395 0.6395 0.5575 0.5995 739,500 -0.06(-9.10%)
Apr 29, 2021 0.6999 0.6999 0.6254 0.6595 146,094 -0.02(-3.01%)
Apr 28, 2021 0.7000 0.7099 0.6680 0.6800 32,998 +0.01(+1.80%)
Apr 27, 2021 0.6885 0.6887 0.6644 0.6680 33,741 -0.02(-3.01%)
Apr 26, 2021 0.6800 0.7000 0.6400 0.6887 55,540 -0.00(-0.17%)
Apr 23, 2021 0.6800 0.7000 0.6786 0.6899 52,300 +0.01(+1.73%)
Apr 22, 2021 0.7000 0.7000 0.6782 0.6782 41,248 -0.02(-3.11%)
Apr 21, 2021 0.6999 0.7100 0.6720 0.7000 54,883 +0.01(+0.72%)
Apr 20, 2021 0.6900 0.7120 0.6900 0.6950 36,452 +0.00(+0.58%)
Apr 19, 2021 0.6998 0.7087 0.6804 0.6910 34,872 -0.01(-1.26%)
Apr 16, 2021 0.6750 0.7200 0.6650 0.6998 90,200 +0.02(+2.93%)
Apr 15, 2021 0.7000 0.7249 0.6600 0.6799 52,690 -0.02(-2.87%)
Apr 14, 2021 0.7198 0.7198 0.6650 0.7000 51,770 -0.02(-2.75%)
Apr 13, 2021 0.6500 0.7198 0.6500 0.7198 93,667 +0.02(+2.84%)
Apr 12, 2021 0.7000 0.7080 0.6301 0.6999 60,349 +0.00(+0.34%)
Apr 09, 2021 0.7200 0.7200 0.5950 0.6975 254,100 -0.00(-0.36%)
Apr 08, 2021 0.6600 0.7100 0.5950 0.7000 284,378 +0.00(+0.00%)
Apr 07, 2021 0.7400 0.7400 0.6850 0.7000 140,969 -0.02(-2.78%)
Apr 06, 2021 0.6650 0.7200 0.6500 0.7200 390,868 +0.07(+10.55%)
Apr 05, 2021 0.6700 0.6800 0.6175 0.6513 157,929 +0.03(+5.05%)
Apr 01, 2021 0.5970 0.6450 0.5700 0.6200 241,900 +0.06(+10.22%)
Mar 31, 2021 0.5750 0.5980 0.5400 0.5625 286,422 +0.02(+4.17%)
Mar 30, 2021 0.5380 0.5950 0.5082 0.5400 265,256 +0.04(+8.43%)
Mar 29, 2021 0.5300 0.5390 0.4980 0.4980 23,827 -0.02(-4.23%)
Mar 26, 2021 0.5050 0.5300 0.4835 0.5200 40,800 +0.02(+3.98%)
Mar 25, 2021 0.4973 0.5058 0.4301 0.5001 67,503 +0.00(+0.58%)
Mar 24, 2021 0.4821 0.5290 0.4821 0.4972 111,551 -0.01(-2.51%)
Mar 23, 2021 0.5300 0.5300 0.4605 0.5100 119,225 -0.02(-3.76%)
Mar 22, 2021 0.5199 0.5500 0.4900 0.5299 54,040 +0.01(+1.92%)
Mar 19, 2021 0.5199 0.5199 0.4900 0.5199 14,900 +0.00(+0.00%)
Mar 18, 2021 0.4865 0.5480 0.4865 0.5199 93,353 +0.02(+3.61%)
Mar 17, 2021 0.5710 0.5710 0.4800 0.5018 50,627 -0.02(-3.50%)
Mar 16, 2021 0.5090 0.5300 0.4800 0.5200 294,307 +0.01(+1.96%)
Mar 15, 2021 0.4270 0.5150 0.4270 0.5100 130,880 +0.01(+2.00%)
Mar 12, 2021 0.5030 0.5060 0.4376 0.5000 220,200 +0.01(+2.56%)
Mar 11, 2021 0.4600 0.5025 0.4112 0.4875 453,283 +0.04(+8.33%)
Mar 10, 2021 0.4650 0.4800 0.4450 0.4500 111,865 -0.01(-2.70%)
Mar 09, 2021 0.4290 0.4675 0.4180 0.4625 190,424 +0.05(+11.10%)
Mar 08, 2021 0.4290 0.4290 0.4081 0.4163 24,194 -0.01(-2.96%)
Mar 05, 2021 0.4050 0.4400 0.3900 0.4290 90,200 +0.00(+0.94%)
Mar 04, 2021 0.4250 0.4400 0.4000 0.4250 52,039 +0.02(+4.68%)
Mar 03, 2021 0.4105 0.4299 0.4010 0.4060 71,669 -0.01(-1.69%)
Mar 02, 2021 0.4400 0.4400 0.4101 0.4130 18,686 -0.03(-6.14%)
Mar 01, 2021 0.4400 0.4698 0.4161 0.4400 191,158 -0.00(-0.23%)
Feb 26, 2021 0.4200 0.4500 0.4117 0.4410 42,300 +0.00(+0.23%)
Feb 25, 2021 0.4600 0.4710 0.4110 0.4400 383,291 -0.01(-2.22%)
Feb 24, 2021 0.4325 0.4700 0.4325 0.4500 420,805 +0.02(+4.65%)
Feb 23, 2021 0.4400 0.4400 0.4000 0.4300 172,505 +0.00(+0.00%)
Feb 22, 2021 0.4475 0.4500 0.4100 0.4300 141,152 +0.01(+2.99%)
Feb 19, 2021 0.4100 0.4300 0.4000 0.4175 51,700 +0.01(+1.83%)
Feb 18, 2021 0.3935 0.4300 0.3900 0.4100 180,446 +0.02(+5.13%)
Feb 17, 2021 0.4100 0.4100 0.3700 0.3900 183,246 -0.02(-6.02%)
Feb 16, 2021 0.3920 0.4200 0.3800 0.4150 205,105 +0.02(+6.27%)
Feb 12, 2021 0.3800 0.4200 0.3800 0.3905 95,900 +0.01(+2.76%)
Feb 11, 2021 0.3870 0.4000 0.3770 0.3800 142,847 -0.02(-5.00%)
Feb 10, 2021 0.4000 0.4000 0.3810 0.4000 102,370 +0.00(+0.00%)
Feb 09, 2021 0.4050 0.4050 0.3850 0.4000 195,800 +0.01(+2.56%)
Feb 08, 2021 0.4000 0.4200 0.3900 0.3900 295,850 -0.01(-2.50%)
Feb 05, 2021 0.4100 0.4200 0.3800 0.4000 103,000 -0.01(-2.44%)
Feb 04, 2021 0.4103 0.4300 0.3900 0.4100 307,674 +0.00(+0.00%)
Feb 03, 2021 0.3900 0.4202 0.3810 0.4100 169,042 +0.02(+5.13%)
Feb 02, 2021 0.4690 0.4690 0.3750 0.3900 599,122 +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.