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 )

0.0510 +0.0030 (+6.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Jun 30, 2020 0.2600 0.2715 0.2460 0.2700 243,815 +0.01(+3.85%)
Jun 29, 2020 0.2800 0.2800 0.2600 0.2600 81,398 -0.02(-7.14%)
Jun 26, 2020 0.2637 0.2885 0.2637 0.2800 84,300 +0.02(+6.26%)
Jun 25, 2020 0.2635 0.2635 0.2500 0.2635 23,120 +0.01(+2.33%)
Jun 24, 2020 0.2700 0.2800 0.2510 0.2575 36,051 -0.02(-8.04%)
Jun 23, 2020 0.2650 0.2843 0.2540 0.2800 67,660 +0.01(+3.70%)
Jun 22, 2020 0.2710 0.2900 0.2600 0.2700 101,844 -0.01(-3.74%)
Jun 19, 2020 0.2540 0.3000 0.2475 0.2805 555,500 +0.03(+11.75%)
Jun 18, 2020 0.2700 0.2700 0.2355 0.2510 162,342 -0.02(-7.04%)
Jun 17, 2020 0.2900 0.2900 0.2700 0.2700 60,176 -0.01(-5.26%)
Jun 16, 2020 0.2770 0.2877 0.2660 0.2850 183,517 +0.01(+5.56%)
Jun 15, 2020 0.2595 0.2850 0.2595 0.2700 92,499 +0.01(+4.53%)
Jun 12, 2020 0.2550 0.2890 0.2495 0.2583 176,200 -0.01(-4.33%)
Jun 11, 2020 0.2900 0.2900 0.2500 0.2700 181,166 -0.02(-6.18%)
Jun 10, 2020 0.3000 0.3570 0.2011 0.2878 583,159 -0.01(-2.47%)
Jun 09, 2020 0.3198 0.3300 0.2750 0.2951 139,691 -0.02(-6.26%)
Jun 08, 2020 0.2720 0.3150 0.2720 0.3148 207,712 +0.02(+8.36%)
Jun 05, 2020 0.3700 0.3700 0.2900 0.2905 506,700 -0.07(-19.42%)
Jun 04, 2020 0.3900 0.4000 0.3200 0.3605 726,551 -0.01(-2.30%)
Jun 03, 2020 0.3600 0.3850 0.3100 0.3690 2,219,191 +0.07(+23.00%)
Jun 02, 2020 0.2350 0.3300 0.2300 0.3000 803,493 +0.07(+33.33%)
Jun 01, 2020 0.2500 0.2950 0.2098 0.2250 774,471 +0.02(+7.24%)
May 29, 2020 0.1633 0.2098 0.1501 0.2098 247,400 +0.05(+33.80%)
May 28, 2020 0.1568 0.1568 0.1568 0.1568 121 -0.00(-1.69%)
May 27, 2020 0.1595 0.1595 0.1595 0.1595 7,500 +0.00(+1.59%)
May 26, 2020 0.1600 0.1600 0.1549 0.1570 85,250 -0.00(-1.88%)
May 22, 2020 0.1600 0.1600 0.1590 0.1600 91,900 +0.00(+0.00%)
May 21, 2020 0.1630 0.1630 0.1595 0.1600 150,000 -0.01(-3.03%)
May 20, 2020 0.1680 0.1680 0.1640 0.1650 69,963 -0.00(-0.30%)
May 19, 2020 0.1680 0.1680 0.1626 0.1655 225,034 -0.00(-2.65%)
May 18, 2020 0.1700 0.1700 0.1700 0.1700 14,901 +0.00(+0.00%)
May 15, 2020 0.1700 0.1705 0.1640 0.1700 144,600 -0.00(-2.86%)
May 14, 2020 0.1888 0.1900 0.1675 0.1750 164,832 -0.02(-7.89%)
May 13, 2020 0.1850 0.1950 0.1850 0.1900 53,249 +0.00(+0.00%)
May 12, 2020 0.1720 0.2000 0.1720 0.1900 38,450 +0.01(+5.56%)
May 11, 2020 0.2000 0.2045 0.1800 0.1800 30,551 -0.03(-13.25%)
May 08, 2020 0.2250 0.2340 0.1900 0.2075 115,500 -0.01(-3.49%)
May 07, 2020 0.2100 0.2350 0.1900 0.2150 14,895 +0.01(+2.38%)
May 06, 2020 0.2100 0.2100 0.2100 0.2100 25,000 -0.00(-2.28%)
May 05, 2020 0.1880 0.2149 0.1880 0.2149 1,846 +0.00(+2.33%)
May 04, 2020 0.2100 0.2100 0.2100 0.2100 13,000 +0.01(+7.69%)
May 01, 2020 0.2200 0.2200 0.1950 0.1950 19,000 -0.01(-7.14%)
Apr 30, 2020 0.1999 0.2100 0.1999 0.2100 12,000 +0.01(+2.44%)
Apr 29, 2020 0.2600 0.2600 0.1850 0.2050 120,453 -0.05(-18.00%)
Apr 28, 2020 0.2500 0.2500 0.2495 0.2500 112,713 +0.03(+13.64%)
Apr 27, 2020 0.1970 0.2200 0.1970 0.2200 14,350 +0.01(+4.76%)
Apr 24, 2020 0.1970 0.2100 0.1970 0.2100 40,100 +0.00(+2.04%)
Apr 23, 2020 0.1994 0.2100 0.1994 0.2058 107,000 +0.02(+11.42%)
Apr 22, 2020 0.1820 0.1994 0.1599 0.1847 12,477 -0.00(-1.49%)
Apr 21, 2020 0.1800 0.1875 0.1800 0.1875 3,326 +0.01(+4.17%)
Apr 20, 2020 0.1620 0.1800 0.1620 0.1800 55,701 +0.01(+5.88%)
Apr 16, 2020 0.1700 0.1700 0.1700 0 +0.01(+5.00%)
Apr 14, 2020 0.1619 0.1619 0.1619 0 -0.00(-1.88%)
Apr 13, 2020 0.1275 0.1650 0.1255 0.1650 73,131 +0.04(+26.92%)
Apr 09, 2020 0.1350 0.1400 0.1200 0.1300 226,800 -0.01(-3.70%)
Apr 08, 2020 0.1020 0.1500 0.1020 0.1350 35,600 +0.01(+8.00%)
Apr 07, 2020 0.1250 0.1250 0.1250 0.1250 623 -0.00(-3.10%)
Apr 03, 2020 0.1290 0.1290 0.1290 0 -0.00(-1.53%)
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.