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 (%)
Dec 31, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 30, 2014 0.3750 0.4000 0.3750 0.3800 14,791 +0.00(+0.00%)
Dec 29, 2014 0.3800 0.4100 0.3700 0.3800 59,783 -0.04(-9.52%)
Dec 26, 2014 0.3830 0.4200 0.3830 0.4200 7,772 +0.04(+9.66%)
Dec 24, 2014 0.3830 0.3830 0.3830 0 +0.00(+0.26%)
Dec 23, 2014 0.3820 0.4100 0.3820 0.3820 26,335 +0.00(+0.00%)
Dec 22, 2014 0.3820 0.3820 0.3820 0.3820 1,015 +0.00(+0.53%)
Dec 19, 2014 0.4099 0.4100 0.3800 0.3800 2,016 -0.03(-7.29%)
Dec 18, 2014 0.3801 0.4099 0.3710 0.4099 7,829 +0.01(+2.47%)
Dec 16, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 15, 2014 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Dec 12, 2014 0.3999 0.4000 0.3999 0.4000 50,200 +0.01(+2.56%)
Dec 11, 2014 0.3601 0.3900 0.3601 0.3900 8,700 +0.00(+0.00%)
Dec 09, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 08, 2014 0.3900 0.3900 0.3825 0.3900 9,835 +0.00(+0.00%)
Dec 05, 2014 0.4000 0.4000 0.3900 0.3900 59,000 -0.01(-1.27%)
Dec 02, 2014 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 01, 2014 0.3900 0.3900 0.3900 0.3900 50,000 +0.01(+2.63%)
Nov 28, 2014 0.3800 0.3800 0.3800 0.3800 1,300 -0.01(-2.56%)
Nov 26, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 25, 2014 0.3600 0.3900 0.3600 0.3900 275 +0.02(+5.41%)
Nov 24, 2014 0.3700 0.3700 0.3700 0.3700 63,000 -0.02(-5.13%)
Nov 20, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 18, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 17, 2014 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+3.72%)
Nov 14, 2014 0.3760 0.3760 0.3760 0.3760 2,700 -0.01(-3.59%)
Nov 13, 2014 0.3900 0.3900 0.3900 0.3900 14,500 +0.02(+5.12%)
Nov 12, 2014 0.3600 0.3710 0.3600 0.3710 1,350 +0.01(+2.77%)
Nov 10, 2014 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Nov 07, 2014 0.3610 0.3610 0.3610 0.3610 600 -0.03(-7.44%)
Nov 05, 2014 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Nov 04, 2014 0.3550 0.3550 0.3550 0.3550 2,765 +0.00(+0.00%)
Nov 03, 2014 0.3550 0.3550 0.3550 0.3550 1,000 -0.05(-11.25%)
Oct 31, 2014 0.4000 0.4000 0.3600 0.4000 54,350 -0.01(-1.23%)
Oct 29, 2014 0.4050 0.4050 0.4050 0 +0.00(+0.25%)
Oct 27, 2014 0.4040 0.4040 0.4040 0 +0.02(+6.04%)
Oct 24, 2014 0.3810 0.3810 0.3810 0.3810 835 -0.01(-2.31%)
Oct 22, 2014 0.3900 0.3900 0.3900 0.3900 3,700 +0.00(+0.00%)
Oct 21, 2014 0.3895 0.3900 0.3895 0.3900 23,000 +0.00(+0.00%)
Oct 20, 2014 0.3890 0.3900 0.3890 0.3900 23,000 +0.00(+0.26%)
Oct 17, 2014 0.3700 0.3890 0.3300 0.3890 45,500 +0.00(+0.00%)
Oct 16, 2014 0.3300 0.3890 0.3300 0.3890 27,000 -0.00(-0.26%)
Oct 15, 2014 0.3300 0.3900 0.3300 0.3900 15,080 +0.05(+14.71%)
Oct 14, 2014 0.3400 0.3400 0.3400 0.3400 3,500 -0.02(-5.56%)
Oct 10, 2014 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 09, 2014 0.3700 0.3700 0.3400 0.3500 3,460 +0.01(+2.97%)
Oct 07, 2014 0.3399 0.3399 0.3399 0 +0.02(+6.22%)
Oct 06, 2014 0.3201 0.3201 0.3200 0.3200 4,000 -0.04(-12.30%)
Oct 03, 2014 0.3650 0.3650 0.3500 0.3649 2,745 +0.01(+4.26%)
Oct 02, 2014 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
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.