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

Mace Security International Inc (OP: MACE )

0.0351 -0.0012 (-3.31%)
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 (%)
Dec 31, 2012 0.3300 0.3550 0.2500 0.3550 285,251 +0.04(+11.01%)
Dec 28, 2012 0.3100 0.3198 0.3100 0.3198 1,500 +0.02(+6.64%)
Dec 27, 2012 0.3000 0.3198 0.2400 0.2999 54,625 -0.02(-6.22%)
Dec 26, 2012 0.3170 0.3198 0.2200 0.3198 157,515 +0.02(+6.60%)
Dec 24, 2012 0.2310 0.3000 0.2310 0.3000 39,985 -0.01(-3.23%)
Dec 21, 2012 0.3100 0.3100 0.2700 0.3100 6,815 +0.00(+0.00%)
Dec 20, 2012 0.2600 0.3100 0.2600 0.3100 44,500 +0.05(+19.23%)
Dec 19, 2012 0.2600 0.2600 0.2600 0.2600 200 +0.01(+4.00%)
Dec 18, 2012 0.2310 0.3300 0.2310 0.2500 43,636 -0.02(-7.03%)
Dec 17, 2012 0.2390 0.2800 0.2100 0.2689 95,584 +0.03(+14.43%)
Dec 14, 2012 0.1850 0.2350 0.1850 0.2350 8,750 +0.02(+10.85%)
Dec 13, 2012 0.1850 0.2450 0.1850 0.2120 27,800 -0.02(-7.83%)
Dec 12, 2012 0.2000 0.2300 0.1850 0.2300 10,400 +0.05(+24.32%)
Dec 10, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 07, 2012 0.1850 0.1850 0.1850 0.1850 2,000 -0.02(-11.90%)
Nov 30, 2012 0.2100 0.2100 0.2100 0 +0.02(+13.51%)
Nov 28, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 27, 2012 0.1850 0.1850 0.1850 0.1850 5,000 -0.04(-15.91%)
Nov 26, 2012 0.1900 0.2200 0.1880 0.2200 234,741 +0.02(+10.00%)
Nov 24, 2012 0.1800 0.2000 0.1800 0.2000 7,117 +0.00(+0.00%)
Nov 23, 2012 0.1800 0.2000 0.1800 0.2000 7,117 +0.00(+0.00%)
Nov 21, 2012 0.1800 0.2000 0.1800 0.2000 2,980 +0.00(+0.00%)
Nov 20, 2012 0.2000 0.2000 0.2000 0.2000 1,900 +0.00(+0.00%)
Nov 19, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 15, 2012 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 14, 2012 0.1900 0.2100 0.1900 0.2100 44,500 +0.01(+5.00%)
Nov 13, 2012 0.1900 0.2000 0.1900 0.2000 7,600 +0.01(+5.26%)
Nov 12, 2012 0.1800 0.1900 0.1800 0.1900 4,230 -0.03(-13.64%)
Nov 09, 2012 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Nov 08, 2012 0.2400 0.2500 0.2200 0.2200 36,395 +0.00(+0.00%)
Nov 07, 2012 0.2200 0.2200 0.2200 0.2200 16,150 +0.00(+0.00%)
Nov 05, 2012 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Nov 02, 2012 0.2300 0.2500 0.2200 0.2500 20,801 +0.00(+0.00%)
Nov 01, 2012 0.2500 0.2500 0.2500 0.2500 3,000 +0.04(+19.05%)
Oct 31, 2012 0.2500 0.2800 0.1900 0.2100 29,000 -0.01(-4.55%)
Oct 26, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 24, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 23, 2012 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Oct 18, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 17, 2012 0.1800 0.2200 0.1800 0.2200 10,600 +0.00(+0.00%)
Oct 16, 2012 0.2200 0.2200 0.1900 0.2200 21,000 +0.00(+0.00%)
Oct 15, 2012 0.1900 0.2200 0.1900 0.2200 9,352 +0.00(+0.00%)
Oct 11, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 10, 2012 0.2100 0.2200 0.2000 0.2200 15,591 +0.00(+0.00%)
Oct 09, 2012 0.2200 0.2200 0.2200 0.2200 40,000 -0.02(-8.33%)
Oct 08, 2012 0.2200 0.2400 0.2200 0.2400 21,828 +0.02(+9.09%)
Oct 06, 2012 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Oct 05, 2012 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Oct 04, 2012 0.2400 0.2400 0.2000 0.2200 37,600 +0.00(+0.00%)
Oct 03, 2012 0.2000 0.2200 0.2000 0.2200 19,958 +0.02(+10.00%)
Oct 02, 2012 0.2500 0.2500 0.2000 0.2000 23,712 -0.02(-11.11%)
Oct 01, 2012 0.2500 0.2500 0.1800 0.2250 36,240 -0.01(-2.17%)
Sep 28, 2012 0.2000 0.2300 0.2000 0.2300 67,020 +0.03(+15.00%)
Sep 27, 2012 0.2500 0.2500 0.2000 0.2000 16,490 +0.00(+0.00%)
Sep 26, 2012 0.2000 0.2000 0.2000 0.2000 5,100 +0.00(+0.00%)
Sep 25, 2012 0.2000 0.2000 0.2000 0.2000 16,000 -0.05(-20.00%)
Sep 21, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 20, 2012 0.2500 0.2500 0.2500 0.2500 3,250 +0.03(+13.64%)
Sep 19, 2012 0.2000 0.2200 0.2000 0.2200 55,768 +0.02(+7.84%)
Sep 18, 2012 0.1650 0.2050 0.1650 0.2040 122,368 +0.00(+2.00%)
Sep 17, 2012 0.1900 0.2000 0.1899 0.2000 33,732 +0.01(+5.26%)
Sep 14, 2012 0.1900 0.1900 0.1900 0.1900 5,280 +0.00(+0.00%)
Sep 13, 2012 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Sep 12, 2012 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Sep 11, 2012 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
Sep 10, 2012 0.1750 0.2000 0.1750 0.1900 78,200 +0.02(+8.57%)
Sep 07, 2012 0.1900 0.1900 0.1750 0.1750 24,130 +0.00(+0.00%)
Sep 06, 2012 0.1700 0.1750 0.1650 0.1750 16,187 +0.01(+6.06%)
Sep 05, 2012 0.1650 0.1650 0.1650 0.1650 5,200 +0.00(+0.00%)
Sep 04, 2012 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Aug 31, 2012 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Aug 30, 2012 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Aug 28, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 27, 2012 0.1650 0.1650 0.1650 0.1650 12,101 +0.00(+0.00%)
Aug 24, 2012 0.1650 0.1650 0.1650 0.1650 12,250 +0.00(+0.00%)
Aug 23, 2012 0.1650 0.1650 0.1650 0.1650 800 +0.00(+0.61%)
Aug 21, 2012 0.1640 0.1640 0.1640 0 -0.03(-13.68%)
Aug 20, 2012 0.1890 0.1900 0.1890 0.1900 7,500 +0.03(+18.01%)
Aug 16, 2012 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Aug 15, 2012 0.1610 0.1610 0.1610 0.1610 5,420 +0.00(+0.63%)
Aug 13, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 11, 2012 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 10, 2012 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Aug 09, 2012 0.1650 0.1650 0.1200 0.1650 196,431 +0.00(+0.00%)
Aug 08, 2012 0.1650 0.1650 0.1650 0.1650 1,670 +0.00(+0.00%)
Aug 07, 2012 0.1650 0.1650 0.1650 0.1650 7,100 -0.03(-17.09%)
Aug 06, 2012 0.1660 0.1990 0.1650 0.1990 86,554 +0.01(+4.74%)
Aug 02, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 01, 2012 0.1990 0.1990 0.1900 0.1900 5,500 -0.01(-4.52%)
Jul 31, 2012 0.1650 0.1990 0.1650 0.1990 3,020 +0.03(+19.16%)
Jul 30, 2012 0.1670 0.1700 0.1670 0.1670 14,900 -0.00(-0.60%)
Jul 27, 2012 0.1680 0.1680 0.1680 0.1680 400 +0.00(+1.20%)
Jul 26, 2012 0.1660 0.1660 0.1660 0.1660 1,000 +0.00(+0.00%)
Jul 25, 2012 0.1620 0.2000 0.1620 0.1660 71,960 -0.06(-26.22%)
Jul 23, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 20, 2012 0.1660 0.2250 0.1599 0.2250 75,252 -0.01(-2.17%)
Jul 19, 2012 0.1820 0.2300 0.1820 0.2300 2,200 +0.04(+21.05%)
Jul 18, 2012 0.1950 0.1950 0.1900 0.1900 50,000 -0.04(-17.39%)
Jul 17, 2012 0.2300 0.2300 0.2300 0.2300 392 +0.00(+0.00%)
Jul 14, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 13, 2012 0.1820 0.2300 0.1820 0.2300 25,381 +0.00(+0.00%)
Jul 10, 2012 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Jul 02, 2012 0.1900 0.1900 0.1900 0 -0.06(-24.00%)
Jun 29, 2012 0.1900 0.2500 0.1900 0.2500 6,093 +0.03(+13.64%)
Jun 28, 2012 0.2010 0.2200 0.2000 0.2200 45,829 +0.02(+10.00%)
Jun 27, 2012 0.1800 0.2000 0.1800 0.2000 35,000 +0.03(+14.29%)
Jun 26, 2012 0.2400 0.2400 0.1630 0.1750 35,065 -0.08(-31.37%)
Jun 25, 2012 0.2550 0.2550 0.2550 0.2550 1,900 +0.01(+2.00%)
Jun 22, 2012 0.2800 0.2800 0.2500 0.2500 10,400 +0.01(+2.04%)
Jun 21, 2012 0.2440 0.3000 0.2440 0.2450 71,166 +0.01(+6.52%)
Jun 19, 2012 0.2300 0.2300 0.2300 0 -0.01(-4.37%)
Jun 18, 2012 0.2500 0.2500 0.2310 0.2405 22,300 -0.01(-3.80%)
Jun 15, 2012 0.2200 0.2500 0.2200 0.2500 174,250 +0.05(+23.15%)
Jun 14, 2012 0.2030 0.2100 0.2030 0.2030 9,700 +0.00(+1.50%)
Jun 13, 2012 0.2000 0.2000 0.2000 0.2000 3,000 -0.03(-13.04%)
Jun 11, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.22%)
Jun 08, 2012 0.2000 0.2295 0.2000 0.2295 8,500 -0.00(-0.22%)
Jun 07, 2012 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jun 06, 2012 0.2300 0.2300 0.1900 0.2300 52,300 +0.00(+0.00%)
Jun 05, 2012 0.2200 0.2300 0.2200 0.2300 35,350 +0.00(+0.88%)
Jun 04, 2012 0.1900 0.2280 0.1900 0.2280 5,600 +0.00(+0.22%)
Jun 02, 2012 0.2000 0.2275 0.2000 0.2275 50,500 +0.00(+0.00%)
Jun 01, 2012 0.2000 0.2275 0.2000 0.2275 50,500 -0.01(-4.53%)
May 31, 2012 0.2000 0.2383 0.2000 0.2383 3,100 +0.03(+13.48%)
May 30, 2012 0.2100 0.2150 0.2100 0.2100 52,067 +0.01(+5.00%)
May 29, 2012 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
May 25, 2012 0.1900 0.2000 0.1900 0.2000 5,600 +0.00(+0.00%)
May 24, 2012 0.1850 0.2000 0.1850 0.2000 11,650 +0.01(+2.56%)
May 23, 2012 0.1950 0.1950 0.1943 0.1950 4,650 +0.00(+0.36%)
May 22, 2012 0.1900 0.1943 0.1900 0.1943 8,160 -0.00(-0.36%)
May 21, 2012 0.1850 0.1950 0.1850 0.1950 15,500 +0.02(+8.33%)
May 18, 2012 0.1925 0.1925 0.1800 0.1800 27,080 -0.01(-5.26%)
May 15, 2012 0.1900 0.1900 0.1900 0 +0.02(+10.47%)
May 14, 2012 0.1720 0.1720 0.1720 0.1720 8,000 -0.00(-0.58%)
May 10, 2012 0.1730 0.1730 0.1730 0 -0.00(-0.57%)
May 07, 2012 0.1740 0.1740 0.1740 0 -0.00(-0.57%)
May 04, 2012 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
May 03, 2012 0.1750 0.1750 0.1750 0.1750 150 -0.01(-7.65%)
May 02, 2012 0.1600 0.1895 0.1600 0.1895 1,100 +0.00(+2.43%)
May 01, 2012 0.1850 0.1850 0.1850 0.1850 200 -0.01(-3.14%)
Apr 30, 2012 0.1900 0.1910 0.1900 0.1910 30,000 +0.01(+5.52%)
Apr 27, 2012 0.1900 0.1950 0.1810 0.1810 15,000 -0.01(-4.74%)
Apr 26, 2012 0.1900 0.1900 0.1810 0.1900 42,200 +0.00(+0.00%)
Apr 24, 2012 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 23, 2012 0.1850 0.1850 0.1850 0.1850 57,500 +0.01(+2.78%)
Apr 20, 2012 0.1800 0.1800 0.1800 0.1800 2,603 +0.00(+0.00%)
Apr 19, 2012 0.1800 0.1805 0.1800 0.1800 39,700 +0.00(+0.00%)
Apr 18, 2012 0.1800 0.1800 0.1800 0.1800 24,600 +0.00(+0.00%)
Apr 17, 2012 0.1802 0.1802 0.1798 0.1800 69,600 +0.00(+0.00%)
Apr 16, 2012 0.1750 0.1800 0.1750 0.1800 72,900 +0.00(+0.00%)
Apr 12, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 11, 2012 0.1800 0.1800 0.1540 0.1800 9,950 +0.00(+0.00%)
Apr 10, 2012 0.1790 0.1800 0.1790 0.1800 4,000 -0.01(-5.26%)
Apr 09, 2012 0.1660 0.1900 0.1660 0.1900 8,072 +0.00(+1.06%)
Apr 05, 2012 0.1700 0.1880 0.1700 0.1880 13,000 +0.02(+10.59%)
Apr 04, 2012 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Apr 03, 2012 0.1700 0.1710 0.1650 0.1700 37,300 +0.01(+4.94%)
Apr 02, 2012 0.1600 0.1700 0.1600 0.1620 14,050 -0.01(-2.99%)
Mar 30, 2012 0.1450 0.1670 0.1450 0.1670 41,750 +0.01(+4.38%)
Mar 29, 2012 0.1400 0.1600 0.1400 0.1600 6,185 +0.00(+0.00%)
Mar 28, 2012 0.1450 0.1600 0.1400 0.1600 5,100 +0.02(+10.34%)
Mar 27, 2012 0.1450 0.1450 0.1450 0.1450 1,000 -0.03(-14.71%)
Mar 26, 2012 0.1630 0.1700 0.1310 0.1700 11,400 +0.01(+4.29%)
Mar 23, 2012 0.1630 0.1630 0.1630 0.1630 2,505 +0.00(+0.00%)
Mar 22, 2012 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Mar 21, 2012 0.1630 0.1630 0.1630 0.1630 1,300 +0.00(+0.00%)
Mar 20, 2012 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Mar 19, 2012 0.1630 0.1630 0.1630 0.1630 500 -0.01(-4.12%)
Mar 15, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 14, 2012 0.1700 0.1700 0.1700 0.1700 7,000 -0.02(-10.53%)
Mar 13, 2012 0.1700 0.1900 0.1700 0.1900 10,250 +0.00(+0.00%)
Mar 12, 2012 0.1710 0.1900 0.1510 0.1900 11,469 +0.00(+0.00%)
Mar 09, 2012 0.1710 0.1900 0.1710 0.1900 1,520 +0.00(+0.00%)
Mar 07, 2012 0.1900 0.1900 0.1900 0 +0.01(+3.83%)
Mar 06, 2012 0.1540 0.1830 0.1540 0.1830 131,745 +0.03(+22.00%)
Mar 02, 2012 0.1500 0.1500 0.1500 0 -0.01(-5.06%)
Mar 01, 2012 0.1680 0.1680 0.1580 0.1580 10,600 -0.02(-12.22%)
Feb 23, 2012 0.1800 0.1800 0.1800 0 -0.01(-4.26%)
Feb 22, 2012 0.1870 0.1880 0.1810 0.1880 22,200 +0.02(+10.59%)
Feb 21, 2012 0.1700 0.1700 0.1700 0.1700 60,800 +0.00(+0.00%)
Feb 17, 2012 0.1700 0.1700 0.1700 0.1700 2,222 +0.00(+0.00%)
Feb 16, 2012 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Feb 15, 2012 0.1700 0.1700 0.1700 0.1700 6,200 +0.00(+0.00%)
Feb 14, 2012 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Feb 13, 2012 0.1600 0.1700 0.1600 0.1700 17,035 +0.01(+6.25%)
Feb 09, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 08, 2012 0.1600 0.1600 0.1600 0.1600 100 -0.01(-3.61%)
Feb 07, 2012 0.1660 0.1660 0.1660 0.1660 10,552 -0.00(-2.35%)
Feb 06, 2012 0.1700 0.1700 0.1700 0.1700 9,300 +0.01(+3.03%)
Feb 03, 2012 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Feb 02, 2012 0.1650 0.1650 0.1650 0.1650 1,100 +0.00(+0.00%)
Feb 01, 2012 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-8.33%)
Jan 31, 2012 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+9.09%)
Jan 30, 2012 0.1650 0.1650 0.1650 0.1650 7,000 +0.00(+0.00%)
Jan 26, 2012 0.1650 0.1650 0.1650 0.1650 0 -0.01(-3.51%)
Jan 25, 2012 0.1710 0.1710 0.1710 0.1710 9,250 -0.02(-10.00%)
Jan 24, 2012 0.1710 0.1900 0.1710 0.1900 400 +0.00(+0.00%)
Jan 19, 2012 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Jan 18, 2012 0.1700 0.1880 0.1550 0.1880 27,350 +0.00(+0.53%)
Jan 17, 2012 0.1600 0.1870 0.1600 0.1870 31,500 +0.03(+16.87%)
Jan 13, 2012 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jan 12, 2012 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Jan 11, 2012 0.1750 0.1750 0.1750 0.1750 8,000 -0.02(-7.89%)
Jan 10, 2012 0.1500 0.1900 0.1500 0.1900 2,445 +0.01(+2.70%)
Jan 05, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
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.