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 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%)
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.