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 (%)
Jun 30, 2016 0.3850 0.3850 0.3550 0.3820 6,056 +0.03(+9.14%)
Jun 28, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2016 0.3578 0.3578 0.3500 0.3500 2,032 +0.00(+0.00%)
Jun 24, 2016 0.3800 0.3800 0.3500 0.3500 26,700 -0.02(-4.11%)
Jun 23, 2016 0.3650 0.3650 0.3650 0.3650 1,016 +0.00(+0.00%)
Jun 16, 2016 0.3650 0.3650 0.3650 0 -0.02(-5.19%)
Jun 15, 2016 0.3450 0.4090 0.3000 0.3850 39,150 +0.03(+8.45%)
Jun 14, 2016 0.3550 0.3550 0.3550 0.3550 600 -0.02(-4.05%)
Jun 13, 2016 0.3550 0.3700 0.3550 0.3700 26,900 +0.00(+0.27%)
Jun 10, 2016 0.3700 0.3700 0.3650 0.3690 16,162 -0.03(-7.75%)
Jun 09, 2016 0.3800 0.4000 0.3700 0.4000 14,200 -0.01(-2.44%)
Jun 08, 2016 0.4090 0.4100 0.4090 0.4100 7,250 +0.00(+0.24%)
Jun 06, 2016 0.4090 0.4090 0.4090 0 +0.03(+7.63%)
Jun 03, 2016 0.3800 0.3800 0.3800 0.3800 4,000 +0.00(+0.00%)
Jun 02, 2016 0.3800 0.3800 0.3800 0.3800 1,266 -0.01(-2.56%)
Jun 01, 2016 0.3900 0.3900 0.3900 0.3900 11,660 -0.02(-4.88%)
May 31, 2016 0.3999 0.4250 0.3999 0.4100 17,567 +0.01(+2.76%)
May 25, 2016 0.3990 0.3990 0.3990 0 +0.01(+2.31%)
May 24, 2016 0.3900 0.3900 0.3900 0.3900 250 +0.00(+0.00%)
May 23, 2016 0.3900 0.3900 0.3900 0.3900 125 -0.01(-2.23%)
May 20, 2016 0.3950 0.3989 0.3950 0.3989 7,075 -0.00(-0.02%)
May 19, 2016 0.3990 0.3990 0.3990 0.3990 200 +0.00(+1.01%)
May 18, 2016 0.3950 0.3950 0.3950 0.3950 550 -0.01(-1.25%)
May 13, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.54%)
May 12, 2016 0.4190 0.4190 0.3901 0.3901 2,875 -0.03(-8.21%)
May 11, 2016 0.4240 0.4250 0.4240 0.4250 11,700 +0.05(+13.33%)
May 10, 2016 0.3750 0.3750 0.3750 0.3750 10,000 -0.03(-6.25%)
May 09, 2016 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-2.82%)
May 06, 2016 0.4150 0.4150 0.4116 0.4116 1,697 +0.00(+0.39%)
May 04, 2016 0.4100 0.4100 0.4100 0 -0.01(-1.20%)
May 03, 2016 0.3800 0.4150 0.3800 0.4150 23,634 +0.04(+10.67%)
May 02, 2016 0.3750 0.3750 0.3750 0.3750 20,000 -0.01(-1.32%)
Apr 29, 2016 0.4170 0.4170 0.3800 0.3800 750,470 -0.03(-6.17%)
Apr 28, 2016 0.4200 0.4200 0.4050 0.4050 38,140 -0.03(-6.90%)
Apr 27, 2016 0.4350 0.4350 0.4350 0.4350 30,000 +0.00(+0.00%)
Apr 26, 2016 0.4350 0.4350 0.4350 0.4350 1,035 +0.00(+0.00%)
Apr 22, 2016 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Apr 21, 2016 0.4100 0.4350 0.4100 0.4350 28,000 +0.00(+0.00%)
Apr 19, 2016 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Apr 18, 2016 0.4200 0.4200 0.4200 0.4200 300 -0.00(-0.71%)
Apr 15, 2016 0.4230 0.4230 0.4230 0.4230 528 +0.02(+4.44%)
Apr 14, 2016 0.4050 0.4050 0.4050 0.4050 825 +0.00(+0.00%)
Apr 12, 2016 0.4050 0.4050 0.4050 0 -0.05(-11.96%)
Apr 11, 2016 0.4445 0.4600 0.4445 0.4600 11,590 +0.02(+3.37%)
Apr 07, 2016 0.4450 0.4450 0.4450 0 -0.00(-1.00%)
Apr 06, 2016 0.4050 0.4495 0.4050 0.4495 1,700 +0.04(+10.99%)
Apr 05, 2016 0.4050 0.4050 0.4050 0.4050 1,250 -0.04(-8.41%)
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.