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, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.26%)
Dec 30, 2015 0.3790 0.3990 0.3700 0.3990 24,546 +0.01(+2.57%)
Dec 29, 2015 0.3600 0.3890 0.3600 0.3890 11,350 +0.02(+6.58%)
Dec 28, 2015 0.4000 0.4000 0.3650 0.3650 15,450 -0.02(-3.95%)
Dec 24, 2015 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Dec 23, 2015 0.3650 0.3650 0.3650 0.3650 4,100 -0.02(-3.95%)
Dec 22, 2015 0.3700 0.3800 0.3600 0.3800 34,400 +0.02(+4.11%)
Dec 18, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Dec 16, 2015 0.3700 0.3700 0.3700 0 -0.02(-4.88%)
Dec 15, 2015 0.3650 0.3950 0.3110 0.3890 147,468 +0.02(+6.58%)
Dec 14, 2015 0.3650 0.3650 0.3650 0.3650 1,000 -0.03(-8.52%)
Dec 11, 2015 0.3990 0.3990 0.3990 0.3990 1,000 +0.03(+7.84%)
Dec 10, 2015 0.3845 0.3990 0.3700 0.3700 9,400 -0.02(-3.90%)
Dec 09, 2015 0.3700 0.3850 0.3700 0.3850 31,029 -0.06(-14.25%)
Dec 08, 2015 0.3700 0.4490 0.3700 0.4490 30,000 +0.06(+15.13%)
Dec 07, 2015 0.3900 0.3900 0.3900 0.3900 25,000 +0.00(+0.00%)
Dec 04, 2015 0.3820 0.4000 0.3820 0.3900 144,612 +0.01(+2.09%)
Dec 03, 2015 0.3820 0.3820 0.3820 0.3820 929 -0.00(-0.78%)
Dec 01, 2015 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Nov 30, 2015 0.3750 0.3800 0.3700 0.3800 28,350 +0.00(+0.00%)
Nov 27, 2015 0.3850 0.3850 0.3800 0.3800 50,226 +0.01(+1.33%)
Nov 25, 2015 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Nov 24, 2015 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Nov 23, 2015 0.3800 0.3800 0.3800 0.3800 25,000 +0.01(+1.33%)
Nov 18, 2015 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Nov 16, 2015 0.3750 0.3750 0.3750 0 -0.01(-1.32%)
Nov 11, 2015 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
Nov 10, 2015 0.3750 0.3750 0.3750 0.3750 5,200 -0.02(-5.45%)
Nov 09, 2015 0.3966 0.3966 0.3966 0.3966 150 +0.02(+5.76%)
Nov 06, 2015 0.3750 0.3750 0.3750 0.3750 7,750 -0.02(-6.13%)
Nov 05, 2015 0.3750 0.3995 0.3750 0.3995 15,000 +0.00(+0.00%)
Nov 04, 2015 0.3995 0.3995 0.3995 0.3995 735 +0.02(+6.53%)
Nov 02, 2015 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Oct 30, 2015 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 29, 2015 0.3680 0.4000 0.3680 0.4000 92,056 +0.04(+9.59%)
Oct 27, 2015 0.3650 0.3650 0.3650 0 -0.00(-0.54%)
Oct 26, 2015 0.3650 0.3670 0.3650 0.3670 1,085 +0.00(+0.55%)
Oct 23, 2015 0.3650 0.3650 0.3650 0.3650 1,300 -0.02(-3.95%)
Oct 20, 2015 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Oct 15, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Oct 14, 2015 0.3650 0.3700 0.3650 0.3700 1,200 -0.03(-7.50%)
Oct 13, 2015 0.3700 0.4000 0.3700 0.4000 26,300 +0.00(+0.13%)
Oct 09, 2015 0.3995 0.3995 0.3995 0 +0.03(+9.45%)
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.