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 )

0.0680 +0.0005 (+0.74%)
Streaming Delayed Price Updated: 10:14 AM 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 (%)
May 31, 2019 0.3100 0.3100 0.3100 0.3100 5,800 +0.03(+8.77%)
May 28, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 24, 2019 0.1301 0.2925 0.1301 0.2850 122,700 +0.02(+9.62%)
May 23, 2019 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
May 22, 2019 0.2171 0.2800 0.2171 0.2700 14,000 -0.01(-3.57%)
May 21, 2019 0.2800 0.2800 0.2800 0.2800 445 -0.00(-1.75%)
May 20, 2019 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
May 17, 2019 0.3000 0.3000 0.2900 0.3000 9,400 +0.01(+1.69%)
May 16, 2019 0.2900 0.2950 0.2900 0.2950 24,750 +0.01(+1.72%)
May 15, 2019 0.2900 0.2900 0.2900 0.2900 12,800 +0.00(+0.00%)
May 14, 2019 0.2810 0.2900 0.2700 0.2900 22,300 +0.01(+1.75%)
May 13, 2019 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.42%)
May 08, 2019 0.2810 0.2810 0.2810 0 -0.02(-7.29%)
May 07, 2019 0.2810 0.3050 0.2810 0.3031 6,301 -0.00(-0.62%)
May 06, 2019 0.3050 0.3050 0.3050 0.3050 200 +0.00(+0.00%)
May 01, 2019 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Apr 30, 2019 0.2972 0.3000 0.2800 0.3000 28,400 +0.00(+0.00%)
Apr 29, 2019 0.2900 0.3000 0.2900 0.3000 45,000 +0.02(+7.14%)
Apr 26, 2019 0.2895 0.2900 0.2800 0.2800 25,300 -0.03(-9.68%)
Apr 25, 2019 0.3008 0.3100 0.2600 0.3100 20,500 +0.01(+2.82%)
Apr 22, 2019 0.3015 0.3015 0.3015 0 -0.00(-1.15%)
Apr 18, 2019 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+1.67%)
Apr 17, 2019 0.3000 0.3000 0.3000 0.3000 70,000 -0.00(-0.86%)
Apr 16, 2019 0.2953 0.3026 0.2953 0.3026 32,300 +0.00(+1.04%)
Apr 15, 2019 0.3100 0.3100 0.2949 0.2995 45,500 -0.03(-10.33%)
Apr 12, 2019 0.3340 0.3340 0.3290 0.3340 5,000 +0.03(+11.33%)
Apr 11, 2019 0.3500 0.3500 0.2800 0.3000 5,797 -0.01(-3.23%)
Apr 10, 2019 0.3580 0.3580 0.3100 0.3100 5,950 +0.02(+6.90%)
Apr 09, 2019 0.2900 0.2938 0.2900 0.2900 15,315 +0.00(+0.00%)
Apr 08, 2019 0.3046 0.3046 0.2900 0.2900 5,850 -0.02(-6.30%)
Apr 05, 2019 0.3095 0.3095 0.3095 0.3095 3,500 +0.00(+1.48%)
Apr 04, 2019 0.3095 0.3095 0.3050 0.3050 7,000 +0.02(+8.93%)
Apr 03, 2019 0.2950 0.3000 0.2800 0.2800 51,000 +0.00(+0.00%)
Apr 02, 2019 0.3300 0.3300 0.2800 0.2800 23,673 -0.05(-15.31%)
Apr 01, 2019 0.3306 0.3306 0.3306 0.3306 1,000 +0.02(+4.95%)
Mar 29, 2019 0.3570 0.3570 0.2810 0.3150 416,100 -0.01(-1.56%)
Mar 27, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Mar 26, 2019 0.3000 0.3400 0.3000 0.3200 41,120 +0.00(+0.00%)
Mar 25, 2019 0.3200 0.3200 0.3200 0.3200 500 +0.02(+6.67%)
Mar 20, 2019 0.3000 0.3000 0.3000 0 -0.03(-8.54%)
Mar 19, 2019 0.3000 0.3280 0.3000 0.3280 548 -0.03(-8.89%)
Mar 18, 2019 0.3000 0.3600 0.3000 0.3600 10,520 +0.04(+12.50%)
Mar 15, 2019 0.3000 0.3200 0.3000 0.3200 20,900 +0.02(+6.67%)
Mar 13, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Mar 12, 2019 0.2900 0.2900 0.2900 0.2900 120 +0.00(+0.00%)
Mar 08, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 06, 2019 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
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.