Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 -0.0010 (-1.41%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jul 8, 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 (%)
Jul 08, 2024 0.0725 0.0725 0.0620 0.0700 103,332 -0.00(-1.41%)
Jul 05, 2024 0.0710 0.0710 0.0710 0.0710 100 -0.00(-5.33%)
Jul 03, 2024 0.0750 0.0750 0.0730 0.0750 150,000 -0.01(-6.25%)
Jul 02, 2024 0.0671 0.0830 0.0671 0.0800 417,892 +0.02(+29.03%)
Jul 01, 2024 0.0620 0.0630 0.0620 0.0620 11,530 -0.01(-19.38%)
Jun 28, 2024 0.0695 0.0770 0.0695 0.0769 20,475 +0.01(+9.86%)
Jun 26, 2024 0.0700 0 -0.01(-9.09%)
Jun 25, 2024 0.0690 0.0770 0.0690 0.0770 6,200 +0.01(+17.56%)
Jun 21, 2024 0.0655 0 -0.00(-6.43%)
Jun 20, 2024 0.0655 0.0700 0.0610 0.0700 22,700 -0.00(-2.64%)
Jun 18, 2024 0.0696 0.0719 0.0615 0.0719 38,192 +0.01(+16.72%)
Jun 17, 2024 0.0738 0.0780 0.0616 0.0616 35,425 -0.02(-23.67%)
Jun 13, 2024 0.0807 0 +0.01(+7.60%)
Jun 12, 2024 0.0810 0.0900 0.0610 0.0750 343,722 -0.02(-19.27%)
Jun 11, 2024 0.0740 0.0929 0.0740 0.0929 315,000 +0.02(+32.71%)
Jun 10, 2024 0.0716 0.0716 0.0675 0.0700 80,321 +0.00(+0.00%)
Jun 07, 2024 0.0680 0.0700 0.0670 0.0700 12,750 +0.00(+3.70%)
Jun 06, 2024 0.0650 0.0675 0.0650 0.0675 18,800 +0.00(+0.00%)
Jun 05, 2024 0.0799 0.0799 0.0650 0.0675 66,761 -0.01(-17.08%)
Jun 04, 2024 0.0510 0.0879 0.0510 0.0814 2,220,990 +0.04(+111.98%)
Jun 03, 2024 0.0510 0.0510 0.0384 0.0384 32,589 -0.01(-24.71%)
May 31, 2024 0.0425 0.0510 0.0425 0.0510 251,300 +0.00(+6.25%)
May 30, 2024 0.0435 0.0480 0.0435 0.0480 234,792 +0.01(+20.00%)
May 29, 2024 0.0400 0.0400 0.0400 0.0400 19,900 +0.00(+0.00%)
May 28, 2024 0.0371 0.0400 0.0371 0.0400 6,275 +0.00(+13.96%)
May 24, 2024 0.0363 0.0363 0.0351 0.0351 17,500 +0.00(+0.00%)
May 23, 2024 0.0351 0.0351 0.0351 0.0351 100 -0.00(-3.31%)
May 22, 2024 0.0400 0.0400 0.0363 0.0363 12,965 -0.00(-9.93%)
May 20, 2024 0.0403 0 -0.00(-1.47%)
May 17, 2024 0.0441 0.0441 0.0400 0.0409 3,700 -0.01(-11.09%)
May 15, 2024 0.0460 4 +0.01(+22.34%)
May 14, 2024 0.0469 0.0469 0.0376 0.0376 22,038 -0.01(-19.83%)
May 13, 2024 0.0469 0.0469 0.0469 0.0469 28,700 +0.01(+13.01%)
May 10, 2024 0.0415 0.0415 0.0415 0.0415 20,000 -0.00(-9.59%)
May 09, 2024 0.0460 0.0469 0.0437 0.0459 10,313 +0.00(+4.32%)
May 06, 2024 0.0440 0 -0.00(-2.22%)
May 02, 2024 0.0450 0 -0.00(-4.26%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.