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 )

0.0700 +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, 2022 0.2380 0.2400 0.2157 0.2347 15,100 +0.02(+10.76%)
Feb 25, 2022 0.2065 0.2200 0.2065 0.2119 220,900 -0.01(-3.59%)
Feb 24, 2022 0.2100 0.2199 0.1000 0.2198 74,950 +0.00(+2.23%)
Feb 23, 2022 0.2192 0.2200 0.2150 0.2150 114,885 +0.00(+0.94%)
Feb 22, 2022 0.2275 0.2295 0.2105 0.2130 98,891 -0.01(-5.50%)
Feb 18, 2022 0.2254 0 -0.00(-2.00%)
Feb 17, 2022 0.2201 0.2300 0.2200 0.2300 14,349 +0.01(+2.72%)
Feb 16, 2022 0.2275 0.2300 0.2239 0.2239 87,792 -0.00(-0.49%)
Feb 15, 2022 0.2250 0.2300 0.2101 0.2250 206,005 +0.01(+2.27%)
Feb 14, 2022 0.2000 0.2200 0.2000 0.2200 177,520 +0.01(+4.81%)
Feb 11, 2022 0.2200 0.2200 0.1500 0.2099 632,733 -0.03(-12.25%)
Feb 10, 2022 0.2412 0.2443 0.2392 0.2392 79,900 -0.00(-0.83%)
Feb 09, 2022 0.2600 0.2600 0.2412 0.2412 60,852 -0.01(-5.37%)
Feb 08, 2022 0.2600 0.2600 0.2400 0.2549 61,241 +0.00(+0.43%)
Feb 07, 2022 0.2630 0.2630 0.2460 0.2538 163,431 +0.00(+1.56%)
Feb 04, 2022 0.2640 0.2640 0.2300 0.2499 237,674 -0.02(-6.30%)
Feb 03, 2022 0.2653 0.2667 0.2550 0.2667 28,350 +0.00(+0.53%)
Feb 02, 2022 0.2695 0.2695 0.2653 0.2653 3,172 -0.00(-1.56%)
Feb 01, 2022 0.2700 0.2700 0.2695 0.2695 4,157 +0.00(+1.58%)
Jan 31, 2022 0.2630 0.2665 0.2600 0.2653 37,575 +0.01(+2.04%)
Jan 28, 2022 0.2695 0.2695 0.2600 0.2600 42,350 -0.00(-1.33%)
Jan 27, 2022 0.2740 0.2740 0.2600 0.2635 13,681 -0.01(-2.23%)
Jan 26, 2022 0.2700 0.2700 0.2600 0.2695 31,528 +0.00(+1.32%)
Jan 25, 2022 0.2700 0.2723 0.2640 0.2660 10,960 -0.00(-1.44%)
Jan 24, 2022 0.2780 0.2800 0.2620 0.2699 26,800 -0.00(-1.35%)
Jan 21, 2022 0.2750 0.2790 0.2665 0.2736 44,816 -0.01(-2.22%)
Jan 20, 2022 0.2715 0.2798 0.2715 0.2798 55,625 +0.00(+1.49%)
Jan 19, 2022 0.2798 0.2798 0.2757 0.2757 14,595 +0.01(+2.00%)
Jan 18, 2022 0.2798 0.2798 0.2500 0.2703 137,261 -0.01(-3.36%)
Jan 14, 2022 0.2797 0 +0.00(+1.71%)
Jan 13, 2022 0.2651 0.2750 0.2651 0.2750 48,205 +0.00(+0.59%)
Jan 12, 2022 0.2710 0.2744 0.2651 0.2734 71,690 +0.00(+0.51%)
Jan 11, 2022 0.2650 0.2799 0.2650 0.2720 11,122 +0.01(+2.03%)
Jan 10, 2022 0.2600 0.2666 0.2600 0.2666 63,600 +0.01(+2.54%)
Jan 07, 2022 0.2665 0.2798 0.2600 0.2600 25,800 -0.02(-6.98%)
Jan 06, 2022 0.2680 0.2795 0.2680 0.2795 2,000 -0.00(-0.14%)
Jan 05, 2022 0.2676 0.2870 0.2676 0.2799 3,500 +0.00(+0.32%)
Jan 04, 2022 0.2625 0.2799 0.2625 0.2790 100,640 +0.01(+4.34%)
Jan 03, 2022 0.2630 0.2699 0.2600 0.2674 56,688 +0.00(+0.00%)
Dec 31, 2021 0.2880 0.3000 0.2620 0.2674 170,750 -0.01(-4.67%)
Dec 30, 2021 0.2676 0.2850 0.2660 0.2805 148,254 -0.00(-1.58%)
Dec 29, 2021 0.2651 0.2850 0.2650 0.2850 42,852 +0.01(+5.56%)
Dec 28, 2021 0.2795 0.2850 0.2640 0.2700 116,561 +0.00(+0.37%)
Dec 27, 2021 0.2750 0.2759 0.2600 0.2690 89,761 -0.00(-0.37%)
Dec 23, 2021 0.2750 0.2750 0.2500 0.2700 536,474 -0.01(-1.82%)
Dec 22, 2021 0.2700 0.2750 0.2700 0.2750 40,800 +0.00(+0.92%)
Dec 21, 2021 0.2760 0.2760 0.2702 0.2725 14,927 -0.00(-0.91%)
Dec 20, 2021 0.2860 0.2928 0.2700 0.2750 48,952 -0.01(-4.98%)
Dec 17, 2021 0.2928 0.2950 0.2860 0.2894 10,400 -0.00(-0.21%)
Dec 16, 2021 0.2825 0.2989 0.2825 0.2900 20,000 +0.00(+0.00%)
Dec 15, 2021 0.2950 0.2988 0.2850 0.2900 89,580 -0.02(-6.45%)
Dec 14, 2021 0.3100 0.3110 0.2907 0.3100 92,678 +0.01(+1.64%)
Dec 13, 2021 0.3135 0.3135 0.2910 0.3050 210,752 +0.00(+1.50%)
Dec 10, 2021 0.2960 0.3050 0.2850 0.3005 159,965 +0.01(+4.34%)
Dec 09, 2021 0.2700 0.3050 0.2700 0.2880 531,323 +0.01(+1.95%)
Dec 08, 2021 0.2752 0.2849 0.2650 0.2825 147,293 +0.03(+10.57%)
Dec 07, 2021 0.2785 0.2915 0.2555 0.2555 289,793 -0.02(-5.65%)
Dec 06, 2021 0.2635 0.2800 0.2635 0.2708 86,371 +0.01(+2.19%)
Dec 03, 2021 0.2650 0.2700 0.2400 0.2650 185,707 -0.01(-1.85%)
Dec 02, 2021 0.2710 0.2800 0.2410 0.2700 166,485 -0.01(-5.26%)
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.