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 )

0.0175 +0.0002 (+1.16%)
Streaming Delayed Price Updated: 9:40 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.0173 0.0175 0.0173 0.0173 106,950 -0.00(-0.57%)
Nov 21, 2024 0.0174 0.0174 0.0174 0.0174 41,500 -0.00(-1.14%)
Nov 20, 2024 0.0175 0.0176 0.0175 0.0176 10,286 +0.00(+1.15%)
Nov 19, 2024 0.0174 0.0174 0.0174 0.0174 1,615 +0.00(+0.00%)
Nov 18, 2024 0.0174 0.0174 0.0174 0.0174 5,100 -0.00(-0.57%)
Nov 15, 2024 0.0175 0.0176 0.0175 0.0175 125,430 -0.00(-0.57%)
Nov 14, 2024 0.0176 0.0206 0.0176 0.0176 10,300 -0.00(-8.81%)
Nov 13, 2024 0.0200 0.0206 0.0173 0.0193 62,556 +0.00(+3.21%)
Nov 12, 2024 0.0183 0.0187 0.0170 0.0187 258,496 +0.00(+8.09%)
Nov 11, 2024 0.0172 0.0202 0.0172 0.0173 278,311 +0.00(+0.58%)
Nov 08, 2024 0.0210 0.0233 0.0170 0.0172 214,500 -0.00(-5.49%)
Nov 07, 2024 0.0187 0.0207 0.0182 0.0182 53,389 -0.00(-9.00%)
Nov 06, 2024 0.0225 0.0225 0.0200 0.0200 64,500 +0.00(+11.11%)
Nov 05, 2024 0.0179 0.0198 0.0170 0.0180 578,367 -0.00(-1.64%)
Nov 04, 2024 0.0190 0.0200 0.0180 0.0183 70,000 -0.00(-3.68%)
Nov 01, 2024 0.0200 0.0238 0.0171 0.0190 566,249 +0.00(+0.53%)
Oct 31, 2024 0.0189 0.0189 0.0189 0.0189 4,550 +0.00(+5.00%)
Oct 30, 2024 0.0180 0.0185 0.0180 0.0180 27,000 -0.00(-2.17%)
Oct 29, 2024 0.0189 0.0189 0.0175 0.0184 106,950 +0.00(+1.66%)
Oct 28, 2024 0.0186 0.0186 0.0180 0.0181 604,907 -0.00(-4.23%)
Oct 25, 2024 0.0188 0.0191 0.0183 0.0189 280,550 -0.00(-0.53%)
Oct 24, 2024 0.0189 0.0195 0.0186 0.0190 361,250 -0.00(-0.52%)
Oct 23, 2024 0.0202 0.0237 0.0185 0.0191 1,007,750 -0.00(-4.98%)
Oct 22, 2024 0.0225 0.0238 0.0201 0.0201 341,250 -0.00(-11.45%)
Oct 21, 2024 0.0227 0.0227 0.0227 0.0227 6,750 -0.00(-0.44%)
Oct 18, 2024 0.0225 0.0232 0.0191 0.0228 738,550 +0.00(+7.04%)
Oct 17, 2024 0.0205 0.0225 0.0200 0.0213 251,935 -0.00(-7.39%)
Oct 16, 2024 0.0300 0.0300 0.0201 0.0230 573,973 +0.00(+15.00%)
Oct 15, 2024 0.0156 0.0230 0.0150 0.0200 260,645 +0.00(+28.21%)
Oct 14, 2024 0.0140 0.0156 0.0140 0.0156 370,695 -0.00(-5.45%)
Oct 11, 2024 0.0161 0.0165 0.0140 0.0165 455,081 -0.00(-3.51%)
Oct 10, 2024 0.0180 0.0180 0.0166 0.0171 206,000 -0.00(-8.06%)
Oct 09, 2024 0.0186 0.0186 0.0186 0.0186 101,000 +0.00(+0.54%)
Oct 08, 2024 0.0200 0.0200 0.0165 0.0185 355,177 -0.00(-7.50%)
Oct 07, 2024 0.0230 0.0230 0.0179 0.0200 272,641 -0.00(-19.68%)
Oct 04, 2024 0.0249 0.0249 0.0249 0.0249 5,000 -0.00(-0.40%)
Oct 03, 2024 0.0243 0.0250 0.0240 0.0250 10,160 +0.00(+0.00%)
Oct 02, 2024 0.0250 0.0250 0.0250 0.0250 750 -0.00(-6.72%)
Oct 01, 2024 0.0220 0.0268 0.0210 0.0268 155,990 +0.00(+7.20%)
Sep 30, 2024 0.0160 0.0260 0.0160 0.0250 336,800 -0.00(-4.21%)
Sep 27, 2024 0.0261 0.0261 0.0261 0.0261 6,000 -0.00(-14.43%)
Sep 26, 2024 0.0260 0.0305 0.0260 0.0305 12,600 +0.00(+1.67%)
Sep 25, 2024 0.0260 0.0300 0.0260 0.0300 97,666 +0.00(+0.00%)
Sep 24, 2024 0.0300 0.0305 0.0251 0.0300 77,000 +0.00(+19.52%)
Sep 23, 2024 0.0303 0.0303 0.0251 0.0251 12,984 -0.00(-6.34%)
Sep 20, 2024 0.0268 0.0268 0.0268 0.0268 5,000 -0.00(-5.30%)
Sep 19, 2024 0.0232 0.0300 0.0232 0.0283 85,049 +0.00(+13.20%)
Sep 18, 2024 0.0278 0.0278 0.0250 0.0250 73,000 +0.00(+0.00%)
Sep 17, 2024 0.0255 0.0300 0.0250 0.0250 75,644 -0.00(-12.89%)
Sep 16, 2024 0.0255 0.0287 0.0255 0.0287 2,571 +0.00(+12.55%)
Sep 13, 2024 0.0269 0.0269 0.0255 0.0255 21,096 -0.00(-1.16%)
Sep 12, 2024 0.0258 0.0258 0.0258 0.0258 125 -0.01(-20.62%)
Sep 10, 2024 0.0325 0 +0.01(+26.95%)
Sep 06, 2024 0.0256 70 -0.00(-7.25%)
Sep 05, 2024 0.0300 0.0300 0.0276 0.0276 16,369 -0.01(-23.12%)
Sep 04, 2024 0.0300 0.0359 0.0300 0.0359 43,100 -0.00(-4.01%)
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.