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 (%)
Dec 31, 2019 0.2051 0.2534 0.2050 0.2500 141,500 +0.02(+8.70%)
Dec 30, 2019 0.2100 0.2400 0.2050 0.2300 95,275 -0.01(-3.77%)
Dec 27, 2019 0.2200 0.2400 0.2010 0.2390 52,400 -0.01(-4.40%)
Dec 26, 2019 0.2250 0.2500 0.2010 0.2500 17,300 +0.00(+0.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 18, 2019 0.2010 0.2500 0.2010 0.2400 3,233 -0.01(-4.00%)
Dec 17, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+8.04%)
Dec 16, 2019 0.2151 0.2314 0.2151 0.2314 1,705 -0.01(-2.24%)
Dec 13, 2019 0.2367 0.2367 0.2367 0.2367 1,000 +0.00(+0.00%)
Dec 12, 2019 0.2200 0.2367 0.2200 0.2367 3,500 -0.01(-4.09%)
Dec 10, 2019 0.2468 0.2468 0.2468 0 -0.00(-1.28%)
Dec 09, 2019 0.2371 0.2500 0.2330 0.2500 3,000 +0.01(+4.17%)
Dec 06, 2019 0.2371 0.2400 0.2371 0.2400 2,000 -0.01(-3.81%)
Dec 05, 2019 0.2495 0.2495 0.2495 0.2495 1,000 +0.03(+11.88%)
Dec 04, 2019 0.2230 0.2230 0.2230 0.2230 11,000 -0.02(-10.01%)
Nov 29, 2019 0.2478 0.2478 0.2478 0 -0.00(-0.88%)
Nov 27, 2019 0.2298 0.2500 0.2298 0.2500 9,200 +0.00(+0.00%)
Nov 25, 2019 0.2500 0.2500 0.2500 0 +0.02(+7.30%)
Nov 22, 2019 0.2125 0.2470 0.2125 0.2330 10,400 -0.01(-5.67%)
Nov 21, 2019 0.2470 0.2470 0.2470 0.2470 2,500 +0.02(+7.02%)
Nov 20, 2019 0.2160 0.2330 0.2160 0.2308 2,355 +0.01(+4.91%)
Nov 19, 2019 0.2250 0.2300 0.2130 0.2200 89,300 -0.01(-2.22%)
Nov 18, 2019 0.2250 0.2250 0.2250 0.2250 7,500 -0.01(-5.26%)
Nov 15, 2019 0.2251 0.2375 0.2150 0.2375 48,700 -0.01(-4.92%)
Nov 13, 2019 0.2498 0.2498 0.2498 0 -0.02(-7.48%)
Nov 11, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 07, 2019 0.2700 0.2700 0.2700 0 -0.00(-0.84%)
Nov 04, 2019 0.2723 0.2723 0.2723 0 +0.00(+0.00%)
Oct 31, 2019 0.2723 0.2723 0.2723 0 +0.02(+8.92%)
Oct 30, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 29, 2019 0.2600 0.2600 0.2500 0.2500 15,102 -0.02(-7.06%)
Oct 25, 2019 0.2690 0.2690 0.2690 0 +0.01(+3.46%)
Oct 21, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 16, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 15, 2019 0.2600 0.2600 0.2600 0.2600 125 -0.03(-9.47%)
Oct 07, 2019 0.2872 0.2872 0.2872 0 +0.03(+10.46%)
Oct 04, 2019 0.2872 0.2872 0.2600 0.2600 4,000 +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.