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 )

0.0510 +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 (%)
Sep 30, 2022 0.1413 0 +0.01(+8.69%)
Sep 29, 2022 0.1435 0.1435 0.1300 0.1300 130,547 -0.01(-5.45%)
Sep 28, 2022 0.1300 0.1400 0.1300 0.1375 68,256 -0.00(-0.94%)
Sep 27, 2022 0.1310 0.1499 0.1300 0.1388 164,361 -0.01(-6.85%)
Sep 26, 2022 0.1500 0.1513 0.1425 0.1490 141,614 -0.00(-2.30%)
Sep 23, 2022 0.1513 0.1535 0.1513 0.1525 24,100 +0.00(+0.66%)
Sep 22, 2022 0.1555 0.1555 0.1457 0.1515 113,084 -0.00(-2.26%)
Sep 21, 2022 0.1561 0.1568 0.1520 0.1550 55,005 -0.00(-0.83%)
Sep 20, 2022 0.1695 0.1695 0.1563 0.1563 28,500 -0.02(-12.68%)
Sep 19, 2022 0.1730 0.1790 0.1730 0.1790 30,299 +0.00(+0.00%)
Sep 16, 2022 0.1611 0.1793 0.1595 0.1790 38,100 +0.02(+9.88%)
Sep 15, 2022 0.1695 0.1695 0.1629 0.1629 4,400 +0.00(+1.81%)
Sep 14, 2022 0.1625 0.1657 0.1551 0.1600 62,676 -0.01(-8.57%)
Sep 13, 2022 0.1625 0.1750 0.1625 0.1750 4,268 -0.01(-2.78%)
Sep 12, 2022 0.1748 0.1800 0.1748 0.1800 2,220 +0.00(+0.28%)
Sep 09, 2022 0.1900 0.1900 0.1637 0.1795 36,111 -0.00(-0.28%)
Sep 08, 2022 0.1678 0.1800 0.1557 0.1800 27,900 +0.01(+5.88%)
Sep 07, 2022 0.1663 0.1700 0.1645 0.1700 21,200 +0.01(+3.03%)
Sep 06, 2022 0.1650 0.1735 0.1600 0.1650 32,185 +0.01(+4.76%)
Sep 02, 2022 0.1500 0.1628 0.1500 0.1575 107,094 +0.01(+5.00%)
Sep 01, 2022 0.1500 0.1500 0.1500 0.1500 16,795 -0.00(-1.32%)
Aug 31, 2022 0.1480 0.1540 0.1415 0.1520 43,715 +0.01(+5.56%)
Aug 30, 2022 0.1400 0.1440 0.1350 0.1440 123,556 +0.00(+0.21%)
Aug 29, 2022 0.1475 0.1500 0.1210 0.1437 66,615 -0.01(-6.26%)
Aug 26, 2022 0.1501 0.1533 0.1450 0.1533 24,800 +0.00(+2.20%)
Aug 25, 2022 0.1573 0.1615 0.1428 0.1500 111,894 -0.01(-3.85%)
Aug 24, 2022 0.1561 0.1750 0.1560 0.1560 76,410 -0.02(-11.81%)
Aug 23, 2022 0.1764 0.1787 0.1750 0.1769 10,550 -0.00(-0.62%)
Aug 22, 2022 0.1665 0.1780 0.1510 0.1780 6,032 +0.02(+14.18%)
Aug 19, 2022 0.1658 0.1674 0.1548 0.1559 24,180 -0.02(-10.40%)
Aug 18, 2022 0.1500 0.1740 0.1500 0.1740 30,866 +0.02(+12.84%)
Aug 17, 2022 0.1550 0.1588 0.1542 0.1542 102,862 -0.00(-0.52%)
Aug 16, 2022 0.1510 0.1600 0.1510 0.1550 39,875 -0.01(-6.85%)
Aug 15, 2022 0.1550 0.1700 0.1550 0.1664 45,876 +0.01(+4.00%)
Aug 12, 2022 0.1600 0.1699 0.1600 0.1600 134,928 +0.00(+0.76%)
Aug 11, 2022 0.1750 0.1758 0.1575 0.1588 121,985 -0.01(-7.94%)
Aug 10, 2022 0.1600 0.1725 0.1550 0.1725 313,898 +0.02(+11.29%)
Aug 09, 2022 0.1910 0.1911 0.1305 0.1550 2,342,292 -0.05(-24.39%)
Aug 08, 2022 0.1950 0.2050 0.1950 0.2050 40,090 +0.01(+4.27%)
Aug 05, 2022 0.1850 0.1966 0.1850 0.1966 7,807 -0.00(-0.20%)
Aug 04, 2022 0.1900 0.2100 0.1850 0.1970 166,100 +0.01(+3.68%)
Aug 03, 2022 0.2024 0.2024 0.1900 0.1900 32,582 -0.01(-3.55%)
Aug 02, 2022 0.2199 0.2209 0.1802 0.1970 305,081 -0.03(-12.37%)
Aug 01, 2022 0.2350 0.2350 0.2000 0.2248 176,028 -0.01(-4.34%)
Jul 29, 2022 0.2400 0.2400 0.2200 0.2350 336,422 +0.00(+2.13%)
Jul 28, 2022 0.2400 0.2400 0.2300 0.2301 8,200 -0.01(-2.13%)
Jul 27, 2022 0.2740 0.2740 0.2350 0.2351 8,806 -0.01(-3.05%)
Jul 26, 2022 0.2428 0.2490 0.2351 0.2425 4,534 -0.01(-3.00%)
Jul 25, 2022 0.2495 0.2500 0.2350 0.2500 29,168 +0.00(+0.20%)
Jul 22, 2022 0.2495 0.2495 0.2495 0.2495 670 +0.01(+6.17%)
Jul 21, 2022 0.2500 0.2500 0.2250 0.2350 36,500 -0.01(-2.08%)
Jul 20, 2022 0.2300 0.2424 0.2300 0.2400 36,420 +0.01(+4.35%)
Jul 19, 2022 0.2410 0.2499 0.2206 0.2300 50,870 -0.02(-8.73%)
Jul 18, 2022 0.2520 0.2520 0.2410 0.2520 10,800 -0.00(-1.18%)
Jul 15, 2022 0.2550 0.2550 0.2550 0.2550 2,500 +0.02(+6.25%)
Jul 14, 2022 0.2310 0.2500 0.2310 0.2400 21,471 +0.01(+3.85%)
Jul 13, 2022 0.2300 0.2380 0.2300 0.2311 20,270 +0.00(+0.48%)
Jul 12, 2022 0.2470 0.2470 0.2205 0.2300 55,473 -0.02(-8.00%)
Jul 11, 2022 0.2515 0.2515 0.2348 0.2500 122,729 +0.00(+1.50%)
Jul 08, 2022 0.2410 0.2463 0.2410 0.2463 2,200 -0.01(-3.41%)
Jul 07, 2022 0.2550 0.2550 0.2550 0.2550 1,008 +0.01(+2.00%)
Jul 06, 2022 0.2402 0.2500 0.2300 0.2500 46,413 +0.01(+4.12%)
Jul 05, 2022 0.2520 0.2520 0.2401 0.2401 30,647 -0.02(-7.65%)
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.