Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

0.0716 +0.0016 (+2.29%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 10, 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 (%)
Mar 28, 2024 0.0472 0.0484 0.0365 0.0460 274,601 -0.00(-5.74%)
Mar 27, 2024 0.0450 0.0488 0.0400 0.0488 665,980 +0.01(+39.43%)
Mar 26, 2024 0.0415 0.0415 0.0350 0.0350 41,000 -0.01(-22.22%)
Mar 25, 2024 0.0415 0.0490 0.0391 0.0450 404,071 +0.00(+12.50%)
Mar 22, 2024 0.0390 0.0408 0.0390 0.0400 35,787 +0.00(+2.56%)
Mar 21, 2024 0.0355 0.0390 0.0355 0.0390 9,800 +0.00(+11.11%)
Mar 20, 2024 0.0351 0.0351 0.0351 0.0351 4,000 -0.00(-10.00%)
Mar 19, 2024 0.0350 0.0403 0.0350 0.0390 197,010 +0.00(+14.71%)
Mar 18, 2024 0.0315 0.0340 0.0315 0.0340 1,450 -0.01(-14.57%)
Mar 15, 2024 0.0399 0.0399 0.0300 0.0398 177,110 -0.00(-0.50%)
Mar 14, 2024 0.0400 0.0408 0.0400 0.0400 80,000 +0.00(+1.52%)
Mar 13, 2024 0.0350 0.0394 0.0350 0.0394 16,900 +0.01(+15.88%)
Mar 12, 2024 0.0350 0.0365 0.0251 0.0340 134,746 -0.00(-2.86%)
Mar 11, 2024 0.0374 0.0374 0.0350 0.0350 1,500 -0.00(-11.84%)
Mar 07, 2024 0.0397 0 +0.00(+10.28%)
Mar 05, 2024 0.0360 0 -0.00(-5.26%)
Feb 29, 2024 0.0380 0 +0.00(+0.00%)
Feb 28, 2024 0.0365 0.0380 0.0365 0.0380 21,000 +0.00(+7.04%)
Feb 27, 2024 0.0365 0.0380 0.0355 0.0355 6,000 +0.00(+1.43%)
Feb 26, 2024 0.0370 0.0380 0.0325 0.0350 163,149 -0.00(-10.26%)
Feb 23, 2024 0.0420 0.0430 0.0390 0.0390 53,265 +0.00(+0.00%)
Feb 22, 2024 0.0401 0.0420 0.0360 0.0390 20,248 +0.00(+11.43%)
Feb 21, 2024 0.0410 0.0410 0.0330 0.0350 192,386 -0.01(-14.63%)
Feb 20, 2024 0.0392 0.0410 0.0392 0.0410 4,500 +0.00(+3.80%)
Feb 16, 2024 0.0368 0.0410 0.0368 0.0395 9,116 +0.00(+1.28%)
Feb 15, 2024 0.0360 0.0390 0.0360 0.0390 3,000 +0.00(+2.63%)
Feb 14, 2024 0.0410 0.0420 0.0380 0.0380 6,400 +0.00(+0.00%)
Feb 13, 2024 0.0393 0.0393 0.0350 0.0380 249,033 -0.00(-7.32%)
Feb 12, 2024 0.0400 0.0419 0.0400 0.0410 51,250 +0.00(+2.50%)
Feb 07, 2024 0.0400 0 +0.00(+11.11%)
Feb 06, 2024 0.0419 0.0419 0.0360 0.0360 4,587 -0.01(-14.08%)
Feb 05, 2024 0.0400 0.0419 0.0370 0.0419 13,500 +0.00(+4.75%)
Feb 02, 2024 0.0414 0.0414 0.0400 0.0400 5,008 -0.00(-3.38%)
Feb 01, 2024 0.0427 0.0427 0.0410 0.0414 39,725 -0.00(-3.04%)
Jan 31, 2024 0.0414 0.0427 0.0400 0.0427 21,000 +0.00(+6.75%)
Jan 30, 2024 0.0400 0.0400 0.0375 0.0400 61,515 +0.00(+0.25%)
Jan 29, 2024 0.0362 0.0399 0.0362 0.0399 11,800 -0.00(-0.25%)
Jan 26, 2024 0.0365 0.0400 0.0360 0.0400 205,130 +0.00(+5.26%)
Jan 25, 2024 0.0380 0.0380 0.0380 0.0380 11,000 -0.00(-0.78%)
Jan 24, 2024 0.0397 0.0400 0.0365 0.0383 178,800 -0.00(-4.25%)
Jan 23, 2024 0.0387 0.0400 0.0370 0.0400 154,962 +0.00(+3.63%)
Jan 22, 2024 0.0420 0.0420 0.0355 0.0386 63,900 -0.00(-8.10%)
Jan 19, 2024 0.0420 0.0420 0.0400 0.0420 31,000 +0.00(+12.00%)
Jan 18, 2024 0.0401 0.0401 0.0355 0.0375 4,200 +0.00(+0.00%)
Jan 17, 2024 0.0400 0.0400 0.0375 0.0375 28,415 -0.00(-6.25%)
Jan 16, 2024 0.0420 0.0420 0.0380 0.0400 15,913 -0.00(-0.50%)
Jan 12, 2024 0.0402 0.0402 0.0402 0.0402 7,500 +0.00(+7.20%)
Jan 11, 2024 0.0375 0.0383 0.0365 0.0375 52,000 +0.00(+7.14%)
Jan 10, 2024 0.0355 0.0355 0.0340 0.0350 65,200 -0.00(-10.26%)
Jan 09, 2024 0.0470 0.0470 0.0390 0.0390 10,200 +0.00(+0.26%)
Jan 08, 2024 0.0361 0.0400 0.0360 0.0389 132,925 +0.00(+2.37%)
Jan 05, 2024 0.0370 0.0380 0.0370 0.0380 2,200 +0.00(+5.56%)
Jan 04, 2024 0.0383 0.0383 0.0360 0.0360 12,679 -0.00(-1.37%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.