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, 2017 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Aug 29, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 28, 2017 0.3900 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Aug 22, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 21, 2017 0.3900 0.3900 0.3900 0.3900 900 +0.00(+0.00%)
Aug 16, 2017 0.3900 0.3900 0.3900 0 +0.04(+12.39%)
Aug 14, 2017 0.3470 0.3470 0.3470 0 -0.03(-7.47%)
Aug 11, 2017 0.3600 0.3750 0.3600 0.3750 989 +0.01(+1.76%)
Aug 10, 2017 0.3400 0.3685 0.3400 0.3685 3,200 +0.02(+6.20%)
Aug 09, 2017 0.3510 0.3510 0.3470 0.3470 9,800 -0.01(-3.61%)
Aug 07, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 04, 2017 0.3600 0.3600 0.3600 0.3600 1,005 -0.01(-2.70%)
Aug 03, 2017 0.3700 0.3700 0.3700 0.3700 830 +0.01(+2.78%)
Aug 02, 2017 0.3889 0.3900 0.3600 0.3600 30,150 -0.03(-6.49%)
Aug 01, 2017 0.3600 0.3850 0.3600 0.3850 1,360 -0.00(-1.00%)
Jul 31, 2017 0.3889 0.3889 0.3889 0.3889 500 +0.03(+8.94%)
Jul 27, 2017 0.3570 0.3570 0.3570 0 +0.01(+1.71%)
Jul 26, 2017 0.3510 0.3510 0.3510 0.3510 2,000 -0.04(-9.75%)
Jul 25, 2017 0.3730 0.3889 0.3730 0.3889 10,770 +0.03(+8.03%)
Jul 21, 2017 0.3600 0.3600 0.3600 0 -0.03(-7.46%)
Jul 18, 2017 0.3890 0.3890 0.3890 0 +0.01(+2.64%)
Jul 17, 2017 0.3790 0.3790 0.3789 0.3790 36,324 +0.00(+0.00%)
Jul 13, 2017 0.3790 0.3790 0.3790 0 +0.00(+0.29%)
Jul 12, 2017 0.3780 0.3790 0.3779 0.3779 13,900 +0.04(+11.15%)
Jul 07, 2017 0.3400 0.3400 0.3400 0 -0.02(-5.82%)
Jul 06, 2017 0.3610 0.3610 0.3610 0.3610 20,606 +0.00(+0.00%)
Jul 03, 2017 0.3610 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Jun 30, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Jun 22, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Jun 20, 2017 0.3610 0.3610 0.3610 0 -0.01(-3.86%)
Jun 19, 2017 0.3620 0.3900 0.3620 0.3755 4,380 +0.01(+4.02%)
Jun 15, 2017 0.3610 0.3610 0.3610 0 -0.01(-2.70%)
Jun 14, 2017 0.3710 0.3710 0.3710 0.3710 3,730 -0.02(-4.87%)
Jun 13, 2017 0.3800 0.3900 0.3800 0.3900 3,100 +0.01(+2.63%)
Jun 12, 2017 0.3764 0.3800 0.3755 0.3800 2,528 +0.01(+2.92%)
Jun 08, 2017 0.3692 0.3692 0.3692 0 +0.01(+1.71%)
Jun 07, 2017 0.3657 0.3657 0.3630 0.3630 214 -0.03(-6.92%)
Jun 06, 2017 0.3900 0.3900 0.3900 0.3900 3,604 +0.03(+7.73%)
Jun 05, 2017 0.3620 0.3620 0.3620 0.3620 267 +0.00(+0.00%)
Jun 02, 2017 0.3700 0.3700 0.3620 0.3620 19,550 -0.01(-2.16%)
Jun 01, 2017 0.3723 0.3723 0.3700 0.3700 2,300 -0.01(-1.60%)
May 31, 2017 0.3800 0.3800 0.3760 0.3760 7,698 +0.01(+1.62%)
May 30, 2017 0.3800 0.3800 0.3700 0.3700 23,000 +0.00(+0.00%)
May 24, 2017 0.3700 0.3700 0.3700 38 +0.01(+2.49%)
May 23, 2017 0.3610 0.3610 0.3610 0.3610 100 +0.00(+0.00%)
May 22, 2017 0.3654 0.3654 0.3610 0.3610 2,000 -0.03(-7.44%)
May 19, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
May 17, 2017 0.3900 0.3900 0.3900 0 +0.03(+8.03%)
May 15, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
May 12, 2017 0.3610 0.3610 0.3610 0.3610 500 -0.00(-0.80%)
May 11, 2017 0.3639 0.3639 0.3639 0.3639 1,500 +0.00(+0.80%)
May 10, 2017 0.3639 0.3639 0.3610 0.3610 202 +0.00(+0.00%)
May 09, 2017 0.3610 0.3610 0.3610 0.3610 200 -0.03(-7.44%)
May 04, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 03, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.02(+5.41%)
May 02, 2017 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.49%)
May 01, 2017 0.3700 0.3700 0.3610 0.3610 5,200 -0.03(-7.44%)
Apr 28, 2017 0.3900 0.3938 0.3900 0.3900 16,580 -0.01(-2.50%)
Apr 27, 2017 0.4000 0.4000 0.4000 0.4000 800 +0.01(+2.56%)
Apr 26, 2017 0.3850 0.3900 0.3810 0.3900 33,700 +0.02(+5.41%)
Apr 19, 2017 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Apr 18, 2017 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+2.63%)
Apr 17, 2017 0.3800 0.3800 0.3700 0.3800 8,200 +0.01(+1.33%)
Apr 13, 2017 0.3900 0.3900 0.3750 0.3750 7,496 -0.02(-3.85%)
Apr 12, 2017 0.3900 0.3900 0.3900 0.3900 5,500 -0.01(-2.50%)
Apr 11, 2017 0.4000 0.4000 0.4000 0.4000 2,570 +0.01(+2.56%)
Apr 10, 2017 0.3900 0.4000 0.3900 0.3900 4,525 -0.00(-0.05%)
Apr 07, 2017 0.3902 0.3902 0.3902 0.3902 3,000 -0.00(-0.54%)
Apr 06, 2017 0.3923 0.3923 0.3923 0.3923 100 -0.01(-1.93%)
Apr 05, 2017 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 15,514 +0.00(+0.00%)
Apr 03, 2017 0.3923 0.4000 0.3923 0.4000 11,500 +0.00(+0.00%)
Mar 31, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.01(+2.56%)
Mar 30, 2017 0.4000 0.4000 0.3900 0.3900 2,922 -0.01(-2.50%)
Mar 29, 2017 0.3900 0.4000 0.3900 0.4000 6,661 +0.01(+2.56%)
Mar 27, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 24, 2017 0.3977 0.3977 0.3900 0.3900 5,500 +0.00(+0.00%)
Mar 22, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 20, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 17, 2017 0.3900 0.3900 0.3900 0.3900 10,001 +0.00(+0.00%)
Mar 16, 2017 0.3900 0.3900 0.3900 0.3900 1,282 +0.03(+8.33%)
Mar 15, 2017 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Mar 14, 2017 0.3600 0.3600 0.3600 0.3600 4,864 -0.03(-7.69%)
Mar 09, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 08, 2017 0.3800 0.3900 0.3700 0.3900 28,750 +0.01(+2.36%)
Mar 07, 2017 0.3819 0.3819 0.3810 0.3810 5,000 +0.00(+0.00%)
Mar 06, 2017 0.2662 0.4000 0.2662 0.3810 32,156 -0.02(-4.75%)
Mar 03, 2017 0.3960 0.4000 0.3960 0.4000 4,716 +0.00(+0.00%)
Mar 02, 2017 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+1.01%)
Mar 01, 2017 0.4000 0.4000 0.3960 0.3960 545 -0.00(-0.88%)
Feb 28, 2017 0.3995 0.3996 0.3995 0.3995 29,700 +0.00(+0.00%)
Feb 24, 2017 0.3995 0.3995 0.3995 0 +0.01(+1.65%)
Feb 23, 2017 0.3930 0.3930 0.3930 0.3930 1,000 -0.00(-0.02%)
Feb 22, 2017 0.3931 0.3931 0.3931 0.3931 1,000 +0.01(+3.17%)
Feb 21, 2017 0.3860 0.3860 0.3810 0.3810 4,400 -0.03(-7.07%)
Feb 17, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 16, 2017 0.3850 0.4000 0.3850 0.4000 3,683 +0.02(+6.38%)
Feb 15, 2017 0.3760 0.3760 0.3760 0.3760 100 +0.00(+0.00%)
Feb 14, 2017 0.3760 0.3760 0.3760 0.3760 400 +0.00(+0.00%)
Feb 09, 2017 0.3760 0.3760 0.3760 1 -0.02(-6.00%)
Feb 07, 2017 0.4000 0.4000 0.4000 20 +0.03(+7.82%)
Feb 06, 2017 0.3710 0.3710 0.3710 0.3710 1,780 -0.02(-4.85%)
Feb 03, 2017 0.3820 0.3900 0.3710 0.3899 62,601 +0.01(+2.34%)
Feb 02, 2017 0.3810 0.3810 0.3810 0.3810 3,599 -0.02(-4.75%)
Feb 01, 2017 0.3900 0.4000 0.3900 0.4000 6,565 +0.01(+2.56%)
Jan 31, 2017 0.3900 0.3900 0.3900 0.3900 300 +0.01(+3.31%)
Jan 30, 2017 0.3750 0.3825 0.3750 0.3775 4,353 +0.00(+0.67%)
Jan 27, 2017 0.3750 0.3750 0.3750 0.3750 3,000 -0.00(-0.27%)
Jan 26, 2017 0.3760 0.3830 0.3760 0.3760 17,600 -0.00(-1.05%)
Jan 24, 2017 0.3800 0.3800 0.3800 1 +0.00(+0.00%)
Jan 23, 2017 0.3850 0.3850 0.3800 0.3800 8,001 +0.00(+0.00%)
Jan 20, 2017 0.3800 0.3800 0.3800 0.3800 3,100 -0.01(-2.56%)
Jan 19, 2017 0.3900 0.3900 0.3900 0.3900 5,490 +0.00(+0.00%)
Jan 18, 2017 0.4200 0.4200 0.3900 0.3900 81,450 -0.03(-7.12%)
Jan 17, 2017 0.4200 0.4200 0.4199 0.4199 10,000 +0.01(+2.41%)
Jan 12, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.53%)
Jan 11, 2017 0.3999 0.3999 0.3999 0.3999 2,605 +0.00(+0.00%)
Jan 10, 2017 0.3999 0.3999 0.3999 0.3999 1,000 -0.02(-4.67%)
Jan 09, 2017 0.4195 0.4195 0.4195 0.4195 7,317 +0.01(+2.32%)
Jan 06, 2017 0.4100 0.4100 0.4100 0.4100 7,500 +0.01(+2.53%)
Jan 05, 2017 0.4200 0.4200 0.3999 0.3999 600 -0.02(-4.79%)
Jan 04, 2017 0.4000 0.4200 0.4000 0.4200 12,500 +0.02(+5.03%)
Jan 03, 2017 0.3999 0.3999 0.3999 0.3999 10,000 -0.01(-2.46%)
Dec 30, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Dec 29, 2016 0.3900 0.4100 0.3900 0.4100 11,300 +0.00(+0.00%)
Dec 28, 2016 0.3900 0.4100 0.3900 0.4100 16,543 +0.02(+5.13%)
Dec 27, 2016 0.3700 0.3900 0.3700 0.3900 21,758 +0.01(+2.63%)
Dec 23, 2016 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
Dec 21, 2016 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Dec 20, 2016 0.3600 0.3600 0.3550 0.3550 10,000 -0.01(-1.39%)
Dec 19, 2016 0.3700 0.3710 0.3600 0.3600 19,950 -0.01(-2.70%)
Dec 16, 2016 0.3760 0.3794 0.3700 0.3700 29,500 -0.03(-7.50%)
Dec 14, 2016 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 13, 2016 0.4000 0.4100 0.3900 0.4100 21,700 +0.03(+9.04%)
Dec 12, 2016 0.3760 0.3760 0.3760 0.3760 1,500 -0.00(-1.05%)
Dec 09, 2016 0.3800 0.3800 0.3800 0.3800 46,210 -0.01(-2.56%)
Dec 07, 2016 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Dec 06, 2016 0.4000 0.4000 0.4000 0.4000 4,860 +0.00(+0.00%)
Dec 05, 2016 0.4000 0.4150 0.4000 0.4000 15,142 -0.01(-2.44%)
Dec 02, 2016 0.4100 0.4100 0.4100 0.4100 463 +0.02(+5.13%)
Dec 01, 2016 0.3750 0.3900 0.3750 0.3900 1,330 +0.01(+3.72%)
Nov 30, 2016 0.4000 0.4000 0.3760 0.3760 589 +0.00(+0.00%)
Nov 29, 2016 0.3850 0.3850 0.3760 0.3760 19,236 -0.01(-3.59%)
Nov 28, 2016 0.3900 0.3900 0.3900 0.3900 19,000 +0.00(+0.00%)
Nov 25, 2016 0.3850 0.3900 0.3850 0.3900 1,100 +0.01(+1.30%)
Nov 23, 2016 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Nov 22, 2016 0.3900 0.3900 0.3760 0.3850 416,917 +0.01(+2.39%)
Nov 21, 2016 0.3900 0.3900 0.3760 0.3760 15,256 -0.01(-2.04%)
Nov 18, 2016 0.3900 0.3900 0.3828 0.3838 26,383 -0.00(-1.11%)
Nov 17, 2016 0.3882 0.3820 0.3882 200 +0.01(+1.61%)
Nov 16, 2016 0.4200 0.4200 0.3810 0.3820 14,275 -0.03(-7.95%)
Nov 15, 2016 0.4200 0.3750 0.4150 118,829 +0.04(+10.67%)
Nov 14, 2016 0.3750 0.3750 0.3750 0.3750 5,000 -0.02(-3.85%)
Nov 11, 2016 0.4000 0.4000 0.3900 0.3900 15,350 -0.01(-2.50%)
Nov 08, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.04%)
Nov 07, 2016 0.3920 0.3920 0.3920 0.3920 2,080 +0.00(+0.00%)
Nov 04, 2016 0.3920 0.3920 0.3920 0.3920 13,000 +0.00(+0.26%)
Nov 03, 2016 0.3910 0.3910 0.3910 0.3910 750 +0.00(+0.26%)
Nov 02, 2016 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.26%)
Nov 01, 2016 0.3910 0.4200 0.3700 0.3990 55,750 -0.02(-4.55%)
Oct 31, 2016 0.4180 0.4180 0.4180 0.4180 500 +0.02(+4.50%)
Oct 27, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.25%)
Oct 21, 2016 0.3990 0.3990 0.3990 0 +0.01(+2.31%)
Oct 20, 2016 0.4054 0.4054 0.3810 0.3900 33,500 -0.01(-2.74%)
Oct 17, 2016 0.4010 0.4010 0.4010 0 -0.02(-4.52%)
Oct 14, 2016 0.4200 0.4200 0.4200 0.4200 2,500 +0.02(+4.74%)
Oct 12, 2016 0.4010 0.4010 0.4010 0 -0.02(-4.52%)
Oct 06, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 03, 2016 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 30, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.02%)
Sep 29, 2016 0.4199 0.4199 0.4199 0.4199 100 +0.00(+0.00%)
Sep 28, 2016 0.4199 0.4199 0.4199 0.4199 0 +0.00(+0.00%)
Sep 27, 2016 0.3850 0.4199 0.3850 0.4199 1,210 +0.00(+0.00%)
Sep 23, 2016 0.4199 0.4199 0.4199 0 -0.00(-0.02%)
Sep 22, 2016 0.3850 0.4200 0.3850 0.4200 26,460 +0.00(+0.02%)
Sep 20, 2016 0.4199 0.4199 0.4199 50 +0.04(+10.21%)
Sep 14, 2016 0.3810 0.3810 0.3810 0 +0.00(+0.26%)
Sep 13, 2016 0.3800 0.3800 0.3800 0.3800 500 -0.04(-9.09%)
Sep 12, 2016 0.3810 0.4180 0.3800 0.4180 25,200 -0.00(-0.24%)
Sep 09, 2016 0.3810 0.4190 0.3810 0.4190 12,126 +0.02(+4.75%)
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.