Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mace Security International Inc (OP: MACE )

0.0415 -0.0044 (-9.59%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 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 (%)
Jan 31, 2017 0.3900 0.3900 0.3900 0.3900 300 +0.01(+3.31%)
Jan 30, 2017 0.3750 0.3825 0.3750 0.3775 4,353 +0.00(+0.67%)
Jan 27, 2017 0.3750 0.3750 0.3750 0.3750 3,000 -0.00(-0.27%)
Jan 26, 2017 0.3760 0.3830 0.3760 0.3760 17,600 -0.00(-1.05%)
Jan 24, 2017 0.3800 0.3800 0.3800 1 +0.00(+0.00%)
Jan 23, 2017 0.3850 0.3850 0.3800 0.3800 8,001 +0.00(+0.00%)
Jan 20, 2017 0.3800 0.3800 0.3800 0.3800 3,100 -0.01(-2.56%)
Jan 19, 2017 0.3900 0.3900 0.3900 0.3900 5,490 +0.00(+0.00%)
Jan 18, 2017 0.4200 0.4200 0.3900 0.3900 81,450 -0.03(-7.12%)
Jan 17, 2017 0.4200 0.4200 0.4199 0.4199 10,000 +0.01(+2.41%)
Jan 12, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.53%)
Jan 11, 2017 0.3999 0.3999 0.3999 0.3999 2,605 +0.00(+0.00%)
Jan 10, 2017 0.3999 0.3999 0.3999 0.3999 1,000 -0.02(-4.67%)
Jan 09, 2017 0.4195 0.4195 0.4195 0.4195 7,317 +0.01(+2.32%)
Jan 06, 2017 0.4100 0.4100 0.4100 0.4100 7,500 +0.01(+2.53%)
Jan 05, 2017 0.4200 0.4200 0.3999 0.3999 600 -0.02(-4.79%)
Jan 04, 2017 0.4000 0.4200 0.4000 0.4200 12,500 +0.02(+5.03%)
Jan 03, 2017 0.3999 0.3999 0.3999 0.3999 10,000 -0.01(-2.46%)
Dec 30, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 29, 2016 0.3900 0.4100 0.3900 0.4100 11,300 +0.00(+0.00%)
Dec 28, 2016 0.3900 0.4100 0.3900 0.4100 16,543 +0.02(+5.13%)
Dec 27, 2016 0.3700 0.3900 0.3700 0.3900 21,758 +0.01(+2.63%)
Dec 23, 2016 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
Dec 21, 2016 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 20, 2016 0.3600 0.3600 0.3550 0.3550 10,000 -0.01(-1.39%)
Dec 19, 2016 0.3700 0.3710 0.3600 0.3600 19,950 -0.01(-2.70%)
Dec 16, 2016 0.3760 0.3794 0.3700 0.3700 29,500 -0.03(-7.50%)
Dec 14, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 13, 2016 0.4000 0.4100 0.3900 0.4100 21,700 +0.03(+9.04%)
Dec 12, 2016 0.3760 0.3760 0.3760 0.3760 1,500 -0.00(-1.05%)
Dec 09, 2016 0.3800 0.3800 0.3800 0.3800 46,210 -0.01(-2.56%)
Dec 07, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 06, 2016 0.4000 0.4000 0.4000 0.4000 4,860 +0.00(+0.00%)
Dec 05, 2016 0.4000 0.4150 0.4000 0.4000 15,142 -0.01(-2.44%)
Dec 02, 2016 0.4100 0.4100 0.4100 0.4100 463 +0.02(+5.13%)
Dec 01, 2016 0.3750 0.3900 0.3750 0.3900 1,330 +0.01(+3.72%)
Nov 30, 2016 0.4000 0.4000 0.3760 0.3760 589 +0.00(+0.00%)
Nov 29, 2016 0.3850 0.3850 0.3760 0.3760 19,236 -0.01(-3.59%)
Nov 28, 2016 0.3900 0.3900 0.3900 0.3900 19,000 +0.00(+0.00%)
Nov 25, 2016 0.3850 0.3900 0.3850 0.3900 1,100 +0.01(+1.30%)
Nov 23, 2016 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Nov 22, 2016 0.3900 0.3900 0.3760 0.3850 416,917 +0.01(+2.39%)
Nov 21, 2016 0.3900 0.3900 0.3760 0.3760 15,256 -0.01(-2.04%)
Nov 18, 2016 0.3900 0.3900 0.3828 0.3838 26,383 -0.00(-1.11%)
Nov 17, 2016 0.3882 0.3820 0.3882 200 +0.01(+1.61%)
Nov 16, 2016 0.4200 0.4200 0.3810 0.3820 14,275 -0.03(-7.95%)
Nov 15, 2016 0.4200 0.3750 0.4150 118,829 +0.04(+10.67%)
Nov 14, 2016 0.3750 0.3750 0.3750 0.3750 5,000 -0.02(-3.85%)
Nov 11, 2016 0.4000 0.4000 0.3900 0.3900 15,350 -0.01(-2.50%)
Nov 08, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.04%)
Nov 07, 2016 0.3920 0.3920 0.3920 0.3920 2,080 +0.00(+0.00%)
Nov 04, 2016 0.3920 0.3920 0.3920 0.3920 13,000 +0.00(+0.26%)
Nov 03, 2016 0.3910 0.3910 0.3910 0.3910 750 +0.00(+0.26%)
Nov 02, 2016 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.26%)
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.