Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

0.0351 UNCHANGED
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 29, 2020 0.1633 0.2098 0.1501 0.2098 247,400 +0.05(+33.80%)
May 28, 2020 0.1568 0.1568 0.1568 0.1568 121 -0.00(-1.69%)
May 27, 2020 0.1595 0.1595 0.1595 0.1595 7,500 +0.00(+1.59%)
May 26, 2020 0.1600 0.1600 0.1549 0.1570 85,250 -0.00(-1.88%)
May 22, 2020 0.1600 0.1600 0.1590 0.1600 91,900 +0.00(+0.00%)
May 21, 2020 0.1630 0.1630 0.1595 0.1600 150,000 -0.01(-3.03%)
May 20, 2020 0.1680 0.1680 0.1640 0.1650 69,963 -0.00(-0.30%)
May 19, 2020 0.1680 0.1680 0.1626 0.1655 225,034 -0.00(-2.65%)
May 18, 2020 0.1700 0.1700 0.1700 0.1700 14,901 +0.00(+0.00%)
May 15, 2020 0.1700 0.1705 0.1640 0.1700 144,600 -0.00(-2.86%)
May 14, 2020 0.1888 0.1900 0.1675 0.1750 164,832 -0.02(-7.89%)
May 13, 2020 0.1850 0.1950 0.1850 0.1900 53,249 +0.00(+0.00%)
May 12, 2020 0.1720 0.2000 0.1720 0.1900 38,450 +0.01(+5.56%)
May 11, 2020 0.2000 0.2045 0.1800 0.1800 30,551 -0.03(-13.25%)
May 08, 2020 0.2250 0.2340 0.1900 0.2075 115,500 -0.01(-3.49%)
May 07, 2020 0.2100 0.2350 0.1900 0.2150 14,895 +0.01(+2.38%)
May 06, 2020 0.2100 0.2100 0.2100 0.2100 25,000 -0.00(-2.28%)
May 05, 2020 0.1880 0.2149 0.1880 0.2149 1,846 +0.00(+2.33%)
May 04, 2020 0.2100 0.2100 0.2100 0.2100 13,000 +0.01(+7.69%)
May 01, 2020 0.2200 0.2200 0.1950 0.1950 19,000 -0.01(-7.14%)
Apr 30, 2020 0.1999 0.2100 0.1999 0.2100 12,000 +0.01(+2.44%)
Apr 29, 2020 0.2600 0.2600 0.1850 0.2050 120,453 -0.05(-18.00%)
Apr 28, 2020 0.2500 0.2500 0.2495 0.2500 112,713 +0.03(+13.64%)
Apr 27, 2020 0.1970 0.2200 0.1970 0.2200 14,350 +0.01(+4.76%)
Apr 24, 2020 0.1970 0.2100 0.1970 0.2100 40,100 +0.00(+2.04%)
Apr 23, 2020 0.1994 0.2100 0.1994 0.2058 107,000 +0.02(+11.42%)
Apr 22, 2020 0.1820 0.1994 0.1599 0.1847 12,477 -0.00(-1.49%)
Apr 21, 2020 0.1800 0.1875 0.1800 0.1875 3,326 +0.01(+4.17%)
Apr 20, 2020 0.1620 0.1800 0.1620 0.1800 55,701 +0.01(+5.88%)
Apr 16, 2020 0.1700 0.1700 0.1700 0 +0.01(+5.00%)
Apr 14, 2020 0.1619 0.1619 0.1619 0 -0.00(-1.88%)
Apr 13, 2020 0.1275 0.1650 0.1255 0.1650 73,131 +0.04(+26.92%)
Apr 09, 2020 0.1350 0.1400 0.1200 0.1300 226,800 -0.01(-3.70%)
Apr 08, 2020 0.1020 0.1500 0.1020 0.1350 35,600 +0.01(+8.00%)
Apr 07, 2020 0.1250 0.1250 0.1250 0.1250 623 -0.00(-3.10%)
Apr 03, 2020 0.1290 0.1290 0.1290 0 -0.00(-1.53%)
Apr 01, 2020 0.1310 0.1310 0.1310 0 -0.00(-3.32%)
Mar 31, 2020 0.1310 0.1355 0.1310 0.1355 71,269 +0.01(+4.23%)
Mar 30, 2020 0.1300 0.1300 0.1300 2 +0.00(+0.00%)
Mar 27, 2020 0.1300 0.1300 0.1300 0.1300 34,000 -0.02(-13.33%)
Mar 24, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 23, 2020 0.1700 0.1700 0.1350 0.1500 23,700 +0.01(+11.11%)
Mar 20, 2020 0.2000 0.2000 0.1100 0.1350 25,900 -0.01(-3.57%)
Mar 19, 2020 0.1455 0.1455 0.1150 0.1400 15,599 +0.00(+0.00%)
Mar 18, 2020 0.1399 0.1799 0.1150 0.1400 51,600 -0.01(-6.67%)
Mar 17, 2020 0.1400 0.1500 0.1050 0.1500 3,500 +0.01(+8.70%)
Mar 16, 2020 0.1300 0.1402 0.0810 0.1380 71,700 -0.00(-1.43%)
Mar 13, 2020 0.1399 0.1400 0.1399 0.1400 40,000 -0.01(-6.67%)
Mar 12, 2020 0.0192 0.1500 0.0192 0.1500 33,498 -0.04(-23.04%)
Mar 11, 2020 0.1700 0.1949 0.0521 0.1949 66,000 +0.00(+2.58%)
Mar 09, 2020 0.1900 0.1900 0.1900 0 -0.00(-2.51%)
Mar 06, 2020 0.1963 0.2000 0.1000 0.1949 80,400 -0.01(-2.55%)
Mar 05, 2020 0.1800 0.2000 0.1800 0.2000 12,601 +0.00(+0.00%)
Mar 04, 2020 0.2020 0.2020 0.1850 0.2000 16,250 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2020 0.2000 0.2000 62,125 -0.00(-0.94%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.