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 (%)
Jan 31, 2012 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+9.09%)
Jan 30, 2012 0.1650 0.1650 0.1650 0.1650 7,000 +0.00(+0.00%)
Jan 26, 2012 0.1650 0.1650 0.1650 0.1650 0 -0.01(-3.51%)
Jan 25, 2012 0.1710 0.1710 0.1710 0.1710 9,250 -0.02(-10.00%)
Jan 24, 2012 0.1710 0.1900 0.1710 0.1900 400 +0.00(+0.00%)
Jan 19, 2012 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Jan 18, 2012 0.1700 0.1880 0.1550 0.1880 27,350 +0.00(+0.53%)
Jan 17, 2012 0.1600 0.1870 0.1600 0.1870 31,500 +0.03(+16.87%)
Jan 13, 2012 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jan 12, 2012 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Jan 11, 2012 0.1750 0.1750 0.1750 0.1750 8,000 -0.02(-7.89%)
Jan 10, 2012 0.1500 0.1900 0.1500 0.1900 2,445 +0.01(+2.70%)
Jan 05, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Jan 03, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 30, 2011 0.1650 0.1900 0.1200 0.1850 895,008 +0.01(+8.82%)
Dec 29, 2011 0.1600 0.1800 0.1600 0.1700 64,735 +0.01(+6.25%)
Dec 28, 2011 0.1700 0.1725 0.1600 0.1600 37,516 +0.00(+1.52%)
Dec 27, 2011 0.1400 0.1600 0.1400 0.1576 50,245 +0.01(+4.37%)
Dec 23, 2011 0.1500 0.1600 0.1350 0.1510 241,560 +0.01(+7.86%)
Dec 21, 2011 0.1400 0.1400 0.1400 0.1400 11,800 +0.00(+0.00%)
Dec 20, 2011 0.1400 0.1500 0.1400 0.1400 6,800 -0.02(-12.50%)
Dec 19, 2011 0.1600 0.1600 0.1600 0.1600 500 -0.01(-5.88%)
Dec 16, 2011 0.1410 0.1700 0.1410 0.1700 2,100 +0.03(+21.43%)
Dec 15, 2011 0.1400 0.1400 0.1400 0.1400 100 -0.03(-17.65%)
Dec 13, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 02, 2011 0.1700 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Dec 01, 2011 0.1400 0.1500 0.1400 0.1500 1,675 +0.00(+0.00%)
Nov 30, 2011 0.1300 0.1500 0.1200 0.1500 3,350 +0.00(+0.00%)
Nov 29, 2011 0.1600 0.1600 0.1300 0.1500 8,855 -0.01(-6.25%)
Nov 28, 2011 0.1600 0.1600 0.1600 0.1600 20,500 +0.01(+6.67%)
Nov 23, 2011 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Nov 21, 2011 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Nov 18, 2011 0.1400 0.1600 0.1400 0.1400 44,418 +0.01(+7.69%)
Nov 17, 2011 0.1250 0.1300 0.1250 0.1300 5,100 +0.00(+0.00%)
Nov 16, 2011 0.1300 0.1300 0.1300 0.1300 600 +0.00(+0.00%)
Nov 15, 2011 0.1300 0.1300 0.1300 0.1300 760 +0.00(+0.00%)
Nov 14, 2011 0.1400 0.1400 0.1300 0.1300 22,500 +0.00(+0.00%)
Nov 11, 2011 0.1300 0.1400 0.1250 0.1300 75,300 -0.02(-13.33%)
Nov 10, 2011 0.1460 0.1500 0.1450 0.1500 144,400 -0.01(-6.25%)
Nov 08, 2011 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Nov 07, 2011 0.1500 0.1500 0.1451 0.1500 13,750 +0.00(+2.74%)
Nov 04, 2011 0.1460 0.1460 0.1460 0.1460 2,754 +0.00(+0.00%)
Nov 03, 2011 0.1500 0.1500 0.1460 0.1460 7,000 -0.00(-2.67%)
Nov 02, 2011 0.1600 0.1600 0.1500 0.1500 15,000 -0.01(-6.25%)
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.