Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.0403 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 20, 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, 2024 0.0414 0.0427 0.0400 0.0427 21,000 +0.00(+6.75%)
Jan 30, 2024 0.0400 0.0400 0.0375 0.0400 61,515 +0.00(+0.25%)
Jan 29, 2024 0.0362 0.0399 0.0362 0.0399 11,800 -0.00(-0.25%)
Jan 26, 2024 0.0365 0.0400 0.0360 0.0400 205,130 +0.00(+5.26%)
Jan 25, 2024 0.0380 0.0380 0.0380 0.0380 11,000 -0.00(-0.78%)
Jan 24, 2024 0.0397 0.0400 0.0365 0.0383 178,800 -0.00(-4.25%)
Jan 23, 2024 0.0387 0.0400 0.0370 0.0400 154,962 +0.00(+3.63%)
Jan 22, 2024 0.0420 0.0420 0.0355 0.0386 63,900 -0.00(-8.10%)
Jan 19, 2024 0.0420 0.0420 0.0400 0.0420 31,000 +0.00(+12.00%)
Jan 18, 2024 0.0401 0.0401 0.0355 0.0375 4,200 +0.00(+0.00%)
Jan 17, 2024 0.0400 0.0400 0.0375 0.0375 28,415 -0.00(-6.25%)
Jan 16, 2024 0.0420 0.0420 0.0380 0.0400 15,913 -0.00(-0.50%)
Jan 12, 2024 0.0402 0.0402 0.0402 0.0402 7,500 +0.00(+7.20%)
Jan 11, 2024 0.0375 0.0383 0.0365 0.0375 52,000 +0.00(+7.14%)
Jan 10, 2024 0.0355 0.0355 0.0340 0.0350 65,200 -0.00(-10.26%)
Jan 09, 2024 0.0470 0.0470 0.0390 0.0390 10,200 +0.00(+0.26%)
Jan 08, 2024 0.0361 0.0400 0.0360 0.0389 132,925 +0.00(+2.37%)
Jan 05, 2024 0.0370 0.0380 0.0370 0.0380 2,200 +0.00(+5.56%)
Jan 04, 2024 0.0383 0.0383 0.0360 0.0360 12,679 -0.00(-1.37%)
Jan 02, 2024 0.0365 0 -0.00(-6.41%)
Dec 29, 2023 0.0352 0.0475 0.0352 0.0390 196,519 +0.00(+3.72%)
Dec 28, 2023 0.0355 0.0394 0.0355 0.0376 4,200 +0.00(+5.92%)
Dec 27, 2023 0.0350 0.0355 0.0350 0.0355 70,300 -0.00(-1.39%)
Dec 26, 2023 0.0430 0.0430 0.0340 0.0360 223,299 -0.01(-12.20%)
Dec 22, 2023 0.0389 0.0410 0.0389 0.0410 10,500 +0.00(+3.80%)
Dec 21, 2023 0.0370 0.0395 0.0370 0.0395 17,500 +0.00(+2.60%)
Dec 20, 2023 0.0385 0.0385 0.0385 0.0385 4,408 +0.00(+0.00%)
Dec 19, 2023 0.0410 0.0410 0.0340 0.0385 134,660 -0.00(-10.47%)
Dec 18, 2023 0.0370 0.0440 0.0370 0.0430 22,640 +0.00(+12.57%)
Dec 15, 2023 0.0400 0.0400 0.0382 0.0382 80,148 -0.00(-4.50%)
Dec 14, 2023 0.0360 0.0405 0.0360 0.0400 27,550 +0.00(+3.63%)
Dec 13, 2023 0.0320 0.0386 0.0320 0.0386 51,000 -0.01(-14.22%)
Dec 12, 2023 0.0364 0.0450 0.0273 0.0450 521,400 +0.01(+23.29%)
Dec 08, 2023 0.0365 0 -0.01(-23.80%)
Dec 07, 2023 0.0479 0.0479 0.0420 0.0479 35,600 +0.01(+19.75%)
Dec 06, 2023 0.0356 0.0406 0.0356 0.0400 11,100 +0.00(+13.96%)
Dec 05, 2023 0.0351 0.0351 0.0351 0.0351 62,000 -0.00(-3.57%)
Dec 04, 2023 0.0364 0.0364 0.0364 0.0364 130 -0.00(-1.62%)
Dec 01, 2023 0.0430 0.0430 0.0370 0.0370 172,160 +0.00(+4.23%)
Nov 30, 2023 0.0380 0.0398 0.0355 0.0355 34,650 -0.01(-12.35%)
Nov 29, 2023 0.0430 0.0430 0.0398 0.0405 26,950 -0.00(-2.17%)
Nov 28, 2023 0.0430 0.0440 0.0390 0.0414 409,801 +0.00(+3.24%)
Nov 27, 2023 0.0445 0.0445 0.0401 0.0401 69,000 -0.01(-14.68%)
Nov 24, 2023 0.0469 0.0480 0.0456 0.0470 68,620 +0.00(+0.21%)
Nov 22, 2023 0.0440 0.0469 0.0440 0.0469 125,000 +0.01(+17.25%)
Nov 21, 2023 0.0365 0.0450 0.0365 0.0400 358,250 +0.00(+9.59%)
Nov 20, 2023 0.0360 0.0365 0.0340 0.0365 145,928 +0.00(+8.63%)
Nov 17, 2023 0.0320 0.0360 0.0302 0.0336 168,548 +0.00(+10.16%)
Nov 16, 2023 0.0300 0.0343 0.0280 0.0305 971,435 -0.00(-4.69%)
Nov 15, 2023 0.0525 0.0550 0.0260 0.0320 2,594,571 -0.03(-44.25%)
Nov 14, 2023 0.0464 0.0599 0.0464 0.0574 70,522 +0.01(+17.14%)
Nov 13, 2023 0.0599 0.0599 0.0490 0.0490 5,400 -0.00(-8.24%)
Nov 08, 2023 0.0534 0 -0.01(-11.00%)
Nov 07, 2023 0.0550 0.0600 0.0480 0.0600 4,500 +0.01(+22.45%)
Nov 06, 2023 0.0480 0.0490 0.0480 0.0490 13,400 +0.00(+5.60%)
Nov 03, 2023 0.0520 0.0520 0.0464 0.0464 3,000 -0.01(-15.64%)
Nov 02, 2023 0.0515 0.0550 0.0480 0.0550 22,035 +0.00(+7.84%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.