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 (%)
Oct 31, 2011 0.1500 0.1500 0.1500 0.1500 200 -0.01(-3.85%)
Oct 28, 2011 0.1550 0.1560 0.1550 0.1560 7,500 -0.03(-17.46%)
Oct 27, 2011 0.1600 0.1890 0.1600 0.1890 6,300 +0.03(+18.12%)
Oct 25, 2011 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 24, 2011 0.1600 0.1600 0.1600 0.1600 20,500 -0.01(-5.88%)
Oct 21, 2011 0.1550 0.1700 0.1523 0.1700 158,980 +0.01(+8.97%)
Oct 20, 2011 0.1560 0.1560 0.1560 0.1560 200 +0.00(+0.65%)
Oct 18, 2011 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 17, 2011 0.1550 0.1550 0.1550 0.1550 500 -0.04(-18.42%)
Oct 11, 2011 0.1900 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Oct 10, 2011 0.1522 0.1700 0.1522 0.1700 25,000 -0.02(-10.53%)
Oct 06, 2011 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 05, 2011 0.1900 0.1900 0.1900 0.1900 430 +0.02(+8.57%)
Oct 04, 2011 0.1530 0.1750 0.1522 0.1750 116,000 -0.02(-10.26%)
Oct 03, 2011 0.1950 0.1950 0.1950 0.1950 300 +0.00(+0.00%)
Sep 30, 2011 0.1522 0.1950 0.1522 0.1950 2,500 +0.00(+0.00%)
Sep 29, 2011 0.1950 0.1950 0.1950 0.1950 1,000 +0.00(+0.00%)
Sep 27, 2011 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 26, 2011 0.1900 0.1950 0.1900 0.1950 3,000 +0.00(+0.00%)
Sep 23, 2011 0.1900 0.1950 0.1900 0.1950 4,500 -0.00(-1.02%)
Sep 21, 2011 0.1970 0.1970 0.1970 0 -0.00(-1.50%)
Sep 20, 2011 0.2000 0.2000 0.2000 0.2000 26,000 -0.03(-12.28%)
Sep 19, 2011 0.1970 0.2280 0.1970 0.2280 1,900 +0.00(+0.00%)
Sep 14, 2011 0.2280 0.2280 0.2280 0.2280 0 +0.00(+0.00%)
Sep 13, 2011 0.1970 0.2280 0.1970 0.2280 1,600 +0.00(+0.00%)
Sep 12, 2011 0.1970 0.2280 0.1970 0.2280 1,700 +0.00(+0.00%)
Sep 09, 2011 0.2280 0.2280 0.1970 0.2280 18,968 +0.01(+3.64%)
Sep 08, 2011 0.2200 0.2280 0.2200 0.2200 19,360 -0.01(-3.51%)
Sep 07, 2011 0.1900 0.2280 0.1900 0.2280 2,000 +0.00(+0.00%)
Sep 06, 2011 0.2280 0.2280 0.2280 0.2280 1,000 +0.00(+0.00%)
Sep 02, 2011 0.1970 0.2280 0.1970 0.2280 3,200 +0.00(+0.00%)
Sep 01, 2011 0.2280 0.2280 0.2280 0.2280 1,200 +0.00(+0.00%)
Aug 31, 2011 0.1970 0.2280 0.1970 0.2280 6,900 +0.01(+3.64%)
Aug 30, 2011 0.1970 0.2280 0.1970 0.2200 3,600 -0.01(-3.51%)
Aug 29, 2011 0.2280 0.2280 0.2280 0.2280 243 +0.00(+0.00%)
Aug 26, 2011 0.1970 0.2280 0.1970 0.2280 1,000 +0.00(+0.00%)
Aug 25, 2011 0.2280 0.2280 0.2280 0.2280 1,000 +0.00(+0.00%)
Aug 24, 2011 0.2280 0.2280 0.2000 0.2280 66,400 +0.01(+3.64%)
Aug 23, 2011 0.2000 0.2200 0.2000 0.2200 20,850 +0.00(+0.00%)
Aug 19, 2011 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 18, 2011 0.2000 0.2200 0.1970 0.2200 5,921 +0.02(+8.91%)
Aug 17, 2011 0.2280 0.2280 0.1970 0.2020 8,400 -0.00(-2.42%)
Aug 16, 2011 0.2070 0.2070 0.2070 0.2070 100 -0.02(-9.21%)
Aug 15, 2011 0.2000 0.2280 0.1970 0.2280 98,986 +0.03(+15.44%)
Aug 12, 2011 0.1950 0.1995 0.1950 0.1975 79,300 -0.00(-1.00%)
Aug 11, 2011 0.1995 0.1995 0.1995 0.1995 1,400 -0.00(-0.25%)
Aug 09, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.00(+2.51%)
Aug 08, 2011 0.2000 0.2200 0.1951 0.1951 207,562 +0.00(+0.00%)
Aug 05, 2011 0.2000 0.2000 0.1951 0.1951 8,300 -0.01(-2.55%)
Aug 04, 2011 0.2002 0.2002 0.2002 0.2002 81,584 -0.03(-12.96%)
Aug 03, 2011 0.2002 0.2300 0.2002 0.2300 68,509 +0.03(+14.89%)
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.