Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 +0.0025 (+3.70%)
Streaming Delayed Price Updated: 3:19 PM 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 (%)
Apr 30, 2024 0.0443 0.0470 0.0443 0.0460 60,111 +0.00(+3.60%)
Apr 29, 2024 0.0444 0.0444 0.0410 0.0444 77,108 +0.00(+2.30%)
Apr 25, 2024 0.0434 0 +0.00(+3.33%)
Apr 23, 2024 0.0420 0 -0.00(-3.23%)
Apr 22, 2024 0.0400 0.0434 0.0400 0.0434 1,740 +0.00(+2.36%)
Apr 19, 2024 0.0424 0.0450 0.0424 0.0424 10,300 -0.00(-9.98%)
Apr 18, 2024 0.0450 0.0471 0.0450 0.0471 74,519 +0.01(+13.49%)
Apr 17, 2024 0.0415 0.0415 0.0415 0.0415 140 -0.01(-11.32%)
Apr 16, 2024 0.0434 0.0468 0.0380 0.0468 115,619 +0.01(+13.04%)
Apr 15, 2024 0.0438 0.0450 0.0414 0.0414 98,354 -0.00(-8.00%)
Apr 12, 2024 0.0498 0.0498 0.0450 0.0450 47,316 +0.00(+3.45%)
Apr 11, 2024 0.0341 0.0467 0.0341 0.0435 15,200 +0.01(+13.87%)
Apr 10, 2024 0.0423 0.0423 0.0382 0.0382 17,200 -0.00(-9.69%)
Apr 09, 2024 0.0416 0.0445 0.0382 0.0423 153,218 +0.00(+5.75%)
Apr 08, 2024 0.0385 0.0447 0.0385 0.0400 226,378 -0.00(-11.11%)
Apr 05, 2024 0.0500 0.0522 0.0450 0.0450 118,768 -0.01(-10.00%)
Apr 04, 2024 0.0442 0.0519 0.0442 0.0500 539,477 +0.01(+13.64%)
Apr 01, 2024 0.0440 0 -0.00(-4.35%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.