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, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.41%)
Sep 27, 2019 0.2901 0.2901 0.2901 0.2901 2,500 +0.03(+11.11%)
Sep 25, 2019 0.2611 0.2611 0.2611 0 -0.01(-2.94%)
Sep 18, 2019 0.2690 0.2690 0.2690 0 +0.01(+3.46%)
Sep 17, 2019 0.2620 0.2620 0.2600 0.2600 379 -0.03(-11.11%)
Sep 16, 2019 0.2925 0.2925 0.2925 21 +0.00(+0.00%)
Sep 12, 2019 0.2925 0.2925 0.2925 0 +0.01(+3.36%)
Sep 11, 2019 0.2830 0.2830 0.2830 0.2830 5,000 +0.00(+0.35%)
Sep 10, 2019 0.2820 0.2820 0.2820 0.2820 2,000 +0.00(+0.00%)
Sep 09, 2019 0.2864 0.2864 0.2800 0.2820 5,520 -0.01(-2.76%)
Sep 04, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 03, 2019 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.03%)
Aug 30, 2019 0.3000 0.3000 0.2999 0.2999 1,000 +0.01(+4.68%)
Aug 28, 2019 0.2865 0.2865 0.2865 0 -0.01(-4.50%)
Aug 23, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 22, 2019 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Aug 21, 2019 0.3000 0.3299 0.3000 0.3000 5,262 +0.00(+0.00%)
Aug 19, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 16, 2019 0.3000 0.3000 0.3000 0.3000 17,800 +0.01(+3.27%)
Aug 15, 2019 0.2930 0.2930 0.2905 0.2905 500 +0.01(+1.93%)
Aug 13, 2019 0.2850 0.2850 0.2850 0 -0.02(-6.98%)
Aug 12, 2019 0.3200 0.3200 0.2751 0.3064 8,300 -0.01(-4.25%)
Aug 09, 2019 0.2863 0.3200 0.2863 0.3200 5,600 +0.02(+6.67%)
Aug 08, 2019 0.3000 0.3000 0.3000 0.3000 10,000 -0.04(-11.76%)
Aug 05, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.11%)
Aug 01, 2019 0.3438 0.3438 0.3438 0 -0.03(-7.08%)
Jul 31, 2019 0.3218 0.3700 0.3100 0.3700 181,886 +0.07(+23.33%)
Jul 30, 2019 0.3000 0.3000 0.3000 0.3000 100,000 -0.03(-9.09%)
Jul 29, 2019 0.3300 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Jul 26, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Jul 25, 2019 0.3300 0.3300 0.2400 0.3300 57,768 +0.00(+1.38%)
Jul 24, 2019 0.3000 0.3300 0.3000 0.3255 8,400 +0.04(+13.02%)
Jul 23, 2019 0.3000 0.3000 0.2613 0.2880 9,558 -0.04(-12.09%)
Jul 22, 2019 0.2700 0.3300 0.2700 0.3276 344,504 +0.03(+9.20%)
Jul 17, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.85%)
Jul 16, 2019 0.2700 0.3120 0.2700 0.3120 29,251 -0.02(-5.45%)
Jul 12, 2019 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Jul 11, 2019 0.2900 0.2900 0.2900 48 +0.00(+0.00%)
Jul 10, 2019 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jul 09, 2019 0.3000 0.3000 0.3000 83 +0.00(+0.00%)
Jul 08, 2019 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.27%)
Jul 03, 2019 0.2905 0.2905 0.2905 0 -0.04(-11.97%)
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.