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, 2013 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 30, 2013 0.4100 0.4250 0.3400 0.4050 193,854 -0.01(-3.57%)
Dec 27, 2013 0.4190 0.4200 0.3900 0.4200 121,405 +0.00(+0.24%)
Dec 26, 2013 0.4000 0.4190 0.3950 0.4190 38,200 +0.02(+4.75%)
Dec 24, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Dec 23, 2013 0.3800 0.4000 0.3700 0.3800 69,300 +0.03(+8.57%)
Dec 20, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 19, 2013 0.3500 0.3500 0.3400 0.3400 8,300 -0.01(-2.86%)
Dec 18, 2013 0.3500 0.3500 0.3500 0.3500 852 +0.01(+2.94%)
Dec 17, 2013 0.3999 0.3999 0.3400 0.3400 1,505 +0.00(+0.00%)
Dec 16, 2013 0.3500 0.3500 0.3400 0.3400 41,600 -0.01(-2.86%)
Dec 12, 2013 0.3500 0.3500 0.3500 0 -0.05(-12.48%)
Dec 11, 2013 0.3650 0.3999 0.3600 0.3999 6,965 +0.03(+8.08%)
Dec 09, 2013 0.3700 0.3700 0.3700 193 +0.01(+2.78%)
Dec 06, 2013 0.3600 0.3600 0.3600 0.3600 100 -0.02(-5.26%)
Dec 05, 2013 0.3800 0.3800 0.3800 0.3800 50,000 +0.04(+11.76%)
Dec 04, 2013 0.4000 0.4000 0.3400 0.3400 2,400 -0.06(-15.00%)
Dec 03, 2013 0.4100 0.4100 0.4000 0.4000 47,700 +0.00(+0.00%)
Dec 02, 2013 0.3500 0.4000 0.3500 0.4000 2,450 +0.00(+0.00%)
Nov 27, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 25, 2013 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Nov 22, 2013 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Nov 21, 2013 0.4000 0.4000 0.4000 0.4000 2,154 -0.02(-4.76%)
Nov 19, 2013 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 18, 2013 0.4350 0.4350 0.4200 0.4200 2,805 +0.00(+0.24%)
Nov 15, 2013 0.4250 0.4250 0.3600 0.4190 5,410 +0.02(+4.75%)
Nov 13, 2013 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 12, 2013 0.3500 0.4000 0.3500 0.3900 10,350 +0.04(+11.43%)
Nov 11, 2013 0.3500 0.3500 0.3500 0.3500 4,000 -0.05(-12.50%)
Nov 08, 2013 0.3550 0.4000 0.3500 0.4000 82,518 +0.06(+15.94%)
Nov 07, 2013 0.3450 0.3450 0.3450 0.3450 5,280 -0.01(-2.82%)
Nov 06, 2013 0.3500 0.3550 0.3450 0.3550 7,048 +0.01(+1.43%)
Nov 05, 2013 0.3500 0.3550 0.3500 0.3500 2,500 -0.01(-1.41%)
Nov 04, 2013 0.3500 0.3550 0.3500 0.3550 28,908 +0.00(+0.00%)
Nov 01, 2013 0.3600 0.3600 0.3300 0.3550 93,700 +0.01(+1.43%)
Oct 31, 2013 0.3600 0.3600 0.3500 0.3500 12,000 +0.00(+0.00%)
Oct 29, 2013 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 28, 2013 0.3200 0.3500 0.3200 0.3500 6,540 +0.01(+2.94%)
Oct 25, 2013 0.3500 0.3500 0.3200 0.3400 19,500 -0.01(-2.86%)
Oct 24, 2013 0.3600 0.3600 0.3500 0.3500 29,000 -0.00(-0.71%)
Oct 23, 2013 0.3600 0.3600 0.3525 0.3525 26,950 -0.01(-2.08%)
Oct 22, 2013 0.3600 0.3600 0.3500 0.3600 38,500 +0.02(+4.35%)
Oct 21, 2013 0.3600 0.3600 0.3450 0.3450 9,000 +0.01(+4.55%)
Oct 18, 2013 0.3600 0.3600 0.3300 0.3300 56,620 -0.02(-5.71%)
Oct 17, 2013 0.4200 0.4200 0.3300 0.3500 45,802 -0.03(-7.89%)
Oct 16, 2013 0.3800 0.3800 0.3800 0.3800 1,000 -0.02(-5.00%)
Oct 15, 2013 0.4000 0.4000 0.4000 0.4000 6,200 +0.04(+11.11%)
Oct 10, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Oct 09, 2013 0.4190 0.4200 0.3600 0.3600 71,572 +0.00(+0.00%)
Oct 08, 2013 0.4190 0.4190 0.3600 0.3600 3,600 -0.06(-14.08%)
Oct 07, 2013 0.4000 0.4200 0.3990 0.4190 120,850 -0.03(-6.89%)
Oct 03, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Oct 02, 2013 0.4000 0.4500 0.3460 0.4100 78,950 +0.01(+2.50%)
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.