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 (%)
Aug 31, 2016 0.4010 0.4010 0.4010 25 -0.01(-2.72%)
Aug 25, 2016 0.4122 0.4122 0.4122 0 +0.00(+0.54%)
Aug 24, 2016 0.4123 0.4123 0.4100 0.4100 401 -0.03(-7.66%)
Aug 23, 2016 0.4100 0.4590 0.4100 0.4440 55,200 +0.06(+16.84%)
Aug 19, 2016 0.3800 0.3800 0.3800 0 -0.07(-15.03%)
Aug 18, 2016 0.4000 0.4472 0.4000 0.4472 300 -0.00(-0.40%)
Aug 17, 2016 0.4290 0.4490 0.4289 0.4490 74,854 +0.02(+4.66%)
Aug 16, 2016 0.4290 0.4290 0.4290 0.4290 25,000 -0.00(-0.23%)
Aug 15, 2016 0.4300 0.4300 0.4300 0.4300 10,054 -0.04(-8.51%)
Aug 11, 2016 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Aug 10, 2016 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Aug 09, 2016 0.4200 0.4595 0.4200 0.4500 86,148 +0.03(+7.14%)
Aug 08, 2016 0.4200 0.4200 0.4099 0.4200 154,165 +0.00(+0.00%)
Aug 05, 2016 0.3900 0.4200 0.3900 0.4200 92,523 +0.00(+0.00%)
Aug 04, 2016 0.3800 0.4200 0.3800 0.4200 60,149 +0.07(+20.00%)
Aug 01, 2016 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jul 29, 2016 0.3850 0.3850 0.3550 0.3550 1,270 -0.01(-1.39%)
Jul 27, 2016 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 21, 2016 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jul 20, 2016 0.3550 0.3550 0.3550 0.3550 1,000 -0.01(-1.39%)
Jul 19, 2016 0.3550 0.3600 0.3550 0.3600 3,000 -0.02(-6.25%)
Jul 18, 2016 0.3840 0.3840 0.3840 0.3840 500 +0.02(+6.43%)
Jul 12, 2016 0.3608 0.3608 0.3608 0 -0.02(-4.55%)
Jul 11, 2016 0.3780 0.3780 0.3780 0.3780 700 +0.02(+4.13%)
Jul 08, 2016 0.3600 0.3630 0.3600 0.3630 6,528 +0.01(+2.25%)
Jul 07, 2016 0.3550 0.3550 0.3550 0.3550 6,565 +0.01(+1.43%)
Jul 01, 2016 0.3500 0.3500 0.3500 0 -0.03(-8.38%)
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%)
Apr 04, 2016 0.4300 0.4429 0.4300 0.4422 20,550 +0.01(+2.84%)
Mar 31, 2016 0.4300 0.4300 0.4300 50 +0.00(+0.00%)
Mar 18, 2016 0.4300 0.4300 0.4300 0 -0.01(-1.87%)
Mar 17, 2016 0.4495 0.4495 0.4382 0.4382 5,200 -0.01(-2.62%)
Mar 15, 2016 0.4500 0.4500 0.4500 0 +0.04(+8.43%)
Mar 09, 2016 0.4150 0.4150 0.4150 0 -0.01(-2.73%)
Mar 08, 2016 0.4267 0.4267 0.4267 0.4267 103 -0.01(-3.03%)
Mar 07, 2016 0.4250 0.4400 0.3810 0.4400 77,400 -0.01(-2.22%)
Mar 03, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Feb 29, 2016 0.4450 0.4450 0.4450 96 +0.04(+8.54%)
Feb 24, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 23, 2016 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Feb 22, 2016 0.4100 0.4100 0.4100 0.4100 350 +0.00(+0.00%)
Feb 19, 2016 0.4408 0.4408 0.4100 0.4100 7,470 -0.04(-8.89%)
Feb 18, 2016 0.4500 0.4500 0.4499 0.4500 2,299 +0.01(+2.27%)
Feb 17, 2016 0.4000 0.4400 0.4000 0.4400 29,051 +0.04(+10.00%)
Feb 16, 2016 0.4050 0.4050 0.4000 0.4000 31,250 -0.09(-18.37%)
Feb 12, 2016 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Feb 11, 2016 0.4000 0.4500 0.4000 0.4500 1,900 +0.00(+0.00%)
Feb 09, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 05, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 02, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 29, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 27, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 26, 2016 0.4022 0.4740 0.4022 0.4500 24,230 +0.05(+13.92%)
Jan 25, 2016 0.4049 0.4049 0.3950 0.3950 2,000 -0.01(-1.25%)
Jan 22, 2016 0.4500 0.4500 0.4000 0.4000 8,500 -0.05(-11.09%)
Jan 21, 2016 0.4225 0.4499 0.4225 0.4499 4,602 +0.02(+5.86%)
Jan 20, 2016 0.4500 0.4500 0.4250 0.4250 18,750 -0.03(-5.56%)
Jan 19, 2016 0.4500 0.4500 0.4251 0.4500 11,848 +0.00(+0.00%)
Jan 15, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.69%)
Jan 14, 2016 0.4700 0.4700 0.3700 0.4425 4,949 -0.06(-11.32%)
Jan 13, 2016 0.4865 0.4990 0.3800 0.4990 121,778 +0.03(+5.27%)
Jan 12, 2016 0.3950 0.4990 0.3950 0.4740 175,793 +0.08(+20.00%)
Jan 11, 2016 0.3950 0.3950 0.3950 0.3950 720 -0.01(-1.25%)
Jan 08, 2016 0.3950 0.4000 0.3950 0.4000 9,280 +0.01(+2.56%)
Jan 07, 2016 0.3980 0.3980 0.3900 0.3900 3,700 -0.01(-2.01%)
Jan 06, 2016 0.3980 0.3980 0.3940 0.3980 6,900 +0.02(+5.01%)
Jan 05, 2016 0.3790 0.3790 0.3790 0.3790 2,500 +0.00(+0.00%)
Jan 04, 2016 0.3790 0.3790 0.3790 0.3790 2,100 -0.01(-2.82%)
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%)
Oct 08, 2015 0.3800 0.3800 0.3650 0.3650 10,702 -0.04(-8.75%)
Sep 30, 2015 0.4000 0.4000 0.4000 0 +0.00(+0.25%)
Sep 28, 2015 0.3990 0.3990 0.3990 0 +0.03(+9.32%)
Sep 25, 2015 0.3650 0.3650 0.3650 0.3650 3,000 -0.02(-3.95%)
Sep 23, 2015 0.3800 0.3800 0.3800 0 -0.02(-5.00%)
Sep 22, 2015 0.3600 0.4000 0.3600 0.4000 7,800 +0.04(+11.11%)
Sep 17, 2015 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Sep 16, 2015 0.3750 0.3750 0.3400 0.3750 5,350 +0.00(+0.00%)
Sep 15, 2015 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Sep 11, 2015 0.3750 0.3750 0.3750 0 -0.07(-14.77%)
Sep 08, 2015 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Sep 04, 2015 0.4200 0.4200 0.4200 0 +0.04(+12.00%)
Sep 03, 2015 0.4000 0.4000 0.3750 0.3750 10,600 -0.02(-6.23%)
Sep 02, 2015 0.3750 0.4000 0.3750 0.3999 10,000 -0.00(-0.03%)
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.