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 (%)
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%)
Jul 02, 2019 0.3300 0.3300 0.3300 0.3300 550 -0.00(-0.75%)
Jun 28, 2019 0.3325 0.3325 0.3325 0 +0.04(+14.26%)
Jun 26, 2019 0.2910 0.2910 0.2910 0 -0.05(-15.21%)
Jun 24, 2019 0.3432 0.3432 0.3432 0 +0.07(+26.88%)
Jun 21, 2019 0.2850 0.2850 0.2705 0.2705 1,100 -0.01(-5.09%)
Jun 20, 2019 0.2800 0.2850 0.2800 0.2850 3,720 +0.00(+0.00%)
Jun 19, 2019 0.2850 0.2850 0.2850 0.2850 600 +0.00(+0.00%)
Jun 18, 2019 0.2850 0.2850 0.2850 0.2850 2,500 -0.00(-0.70%)
Jun 17, 2019 0.2870 0.2870 0.2870 0.2870 11,608 +0.00(+0.00%)
Jun 14, 2019 0.2870 0.2978 0.2870 0.2870 1,700 -0.00(-1.03%)
Jun 13, 2019 0.2900 0.3250 0.2891 0.2900 28,900 -0.01(-3.33%)
Jun 11, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 06, 2019 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 03, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
May 31, 2019 0.3100 0.3100 0.3100 0.3100 5,800 +0.03(+8.77%)
May 28, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 24, 2019 0.1301 0.2925 0.1301 0.2850 122,700 +0.02(+9.62%)
May 23, 2019 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
May 22, 2019 0.2171 0.2800 0.2171 0.2700 14,000 -0.01(-3.57%)
May 21, 2019 0.2800 0.2800 0.2800 0.2800 445 -0.00(-1.75%)
May 20, 2019 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
May 17, 2019 0.3000 0.3000 0.2900 0.3000 9,400 +0.01(+1.69%)
May 16, 2019 0.2900 0.2950 0.2900 0.2950 24,750 +0.01(+1.72%)
May 15, 2019 0.2900 0.2900 0.2900 0.2900 12,800 +0.00(+0.00%)
May 14, 2019 0.2810 0.2900 0.2700 0.2900 22,300 +0.01(+1.75%)
May 13, 2019 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.42%)
May 08, 2019 0.2810 0.2810 0.2810 0 -0.02(-7.29%)
May 07, 2019 0.2810 0.3050 0.2810 0.3031 6,301 -0.00(-0.62%)
May 06, 2019 0.3050 0.3050 0.3050 0.3050 200 +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.