Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mace Security International Inc (OP: MACE )

0.0459 +0.0019 (+4.32%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 9, 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 (%)
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%)
Sep 01, 2015 0.4000 0.4000 0.4000 0.4000 1,127 +0.01(+2.56%)
Aug 31, 2015 0.3900 0.3900 0.3750 0.3900 11,452 +0.00(+0.00%)
Aug 27, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Aug 26, 2015 0.3900 0.3900 0.3701 0.3800 23,000 -0.02(-5.00%)
Aug 25, 2015 0.4000 0.4000 0.4000 0.4000 100 +0.02(+5.26%)
Aug 24, 2015 0.3800 0.3800 0.3800 0.3800 1,000 +0.00(+0.00%)
Aug 21, 2015 0.3800 0.4199 0.3800 0.3800 3,650 +0.01(+1.33%)
Aug 20, 2015 0.3750 0.3750 0.3750 0.3750 100 -0.01(-1.32%)
Aug 17, 2015 0.3800 0.3800 0.3800 0 -0.04(-9.50%)
Aug 12, 2015 0.4199 0.4199 0.4199 0 +0.03(+7.67%)
Aug 11, 2015 0.3899 0.4200 0.3899 0.3900 26,450 +0.01(+1.30%)
Aug 10, 2015 0.4395 0.4395 0.3850 0.3850 25,500 -0.02(-3.75%)
Aug 07, 2015 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
Aug 06, 2015 0.4000 0.4000 0.4000 0.4000 8,182 +0.05(+14.29%)
Aug 05, 2015 0.3501 0.3501 0.3500 0.3500 4,500 -0.02(-5.41%)
Aug 04, 2015 0.4047 0.4047 0.3700 0.3700 1,205 -0.01(-2.63%)
Jul 31, 2015 0.3800 0.3800 0.3800 118 -0.02(-5.00%)
Jul 29, 2015 0.4000 0.4000 0.4000 0 +0.02(+5.29%)
Jul 28, 2015 0.3550 0.3799 0.3550 0.3799 10,000 +0.02(+7.01%)
Jul 27, 2015 0.3550 0.3550 0.3550 0.3550 500 +0.01(+1.43%)
Jul 24, 2015 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Jul 23, 2015 0.3200 0.3600 0.3200 0.3600 3,673 +0.00(+0.00%)
Jul 21, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 20, 2015 0.3700 0.3700 0.3700 0.3700 378 -0.01(-1.33%)
Jul 17, 2015 0.3750 0.3750 0.3750 0.3750 50,125 +0.01(+4.14%)
Jul 16, 2015 0.3601 0.3601 0.3601 0.3601 171 -0.03(-7.67%)
Jul 14, 2015 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Jul 13, 2015 0.3601 0.3650 0.3500 0.3650 15,963 -0.02(-3.95%)
Jul 09, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 08, 2015 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Jul 06, 2015 0.3900 0.3900 0.3900 0 -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.