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, 2013 0.5500 0.5600 0.5300 0.5300 47,410 +0.00(+0.00%)
Jul 30, 2013 0.5300 0.5900 0.5300 0.5300 66,050 +0.00(+0.00%)
Jul 29, 2013 0.5285 0.5350 0.5285 0.5300 73,590 +0.00(+0.19%)
Jul 26, 2013 0.5100 0.5290 0.4900 0.5290 46,300 +0.02(+3.73%)
Jul 25, 2013 0.4900 0.5100 0.4900 0.5100 12,000 +0.00(+0.00%)
Jul 24, 2013 0.5100 0.5100 0.5100 0.5100 1,950 +0.00(+0.00%)
Jul 23, 2013 0.5100 0.5100 0.4550 0.5100 6,500 +0.01(+2.00%)
Jul 22, 2013 0.4900 0.5000 0.4400 0.5000 6,100 +0.01(+2.04%)
Jul 19, 2013 0.4900 0.4900 0.4900 0.4900 48,398 +0.00(+0.00%)
Jul 18, 2013 0.4500 0.4900 0.4500 0.4900 2,538 +0.00(+0.00%)
Jul 17, 2013 0.3950 0.4900 0.3950 0.4900 3,298 +0.00(+0.00%)
Jul 16, 2013 0.4900 0.4900 0.4900 0.4900 15,000 +0.00(+0.00%)
Jul 15, 2013 0.4700 0.4900 0.4700 0.4900 17,400 +0.02(+4.26%)
Jul 12, 2013 0.4700 0.4700 0.4700 0.4700 800 -0.04(-7.48%)
Jul 11, 2013 0.4900 0.5090 0.4500 0.5080 27,000 -0.01(-2.31%)
Jul 10, 2013 0.5100 0.5200 0.5000 0.5200 15,810 +0.02(+4.00%)
Jul 09, 2013 0.5400 0.5400 0.4800 0.5000 27,110 -0.04(-7.41%)
Jul 08, 2013 0.3950 0.5400 0.3950 0.5400 11,000 +0.11(+25.58%)
Jul 05, 2013 0.4300 0.4300 0.4000 0.4300 21,200 +0.00(+0.00%)
Jul 03, 2013 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Jul 02, 2013 0.4300 0.4300 0.4000 0.4300 6,000 +0.00(+0.00%)
Jul 01, 2013 0.4300 0.4310 0.4000 0.4300 77,490 -0.01(-2.05%)
Jun 28, 2013 0.4300 0.4390 0.3910 0.4390 36,810 +0.03(+7.07%)
Jun 27, 2013 0.4000 0.4100 0.4000 0.4100 24,540 +0.00(+0.00%)
Jun 25, 2013 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 24, 2013 0.4350 0.4350 0.4100 0.4100 58,250 -0.03(-5.75%)
Jun 21, 2013 0.4100 0.4350 0.4100 0.4350 252,952 +0.05(+14.47%)
Jun 20, 2013 0.4100 0.4100 0.3800 0.3800 750 -0.03(-7.32%)
Jun 18, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 17, 2013 0.4100 0.4100 0.4000 0.4100 67,835 +0.01(+2.50%)
Jun 14, 2013 0.4000 0.4190 0.4000 0.4000 80,176 +0.02(+5.26%)
Jun 12, 2013 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 11, 2013 0.3800 0.3800 0.3800 0.3800 7,954 +0.00(+0.26%)
Jun 10, 2013 0.3800 0.3800 0.3500 0.3790 16,800 -0.00(-0.26%)
Jun 07, 2013 0.3510 0.3800 0.3510 0.3800 1,175 -0.01(-2.56%)
Jun 06, 2013 0.3900 0.3900 0.3900 0.3900 2,482 +0.00(+0.00%)
Jun 05, 2013 0.3850 0.3900 0.3800 0.3900 21,915 +0.01(+1.30%)
Jun 04, 2013 0.3800 0.3850 0.3700 0.3850 136,935 -0.01(-1.28%)
Jun 03, 2013 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
May 30, 2013 0.3900 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
May 29, 2013 0.3900 0.4000 0.3800 0.4000 11,173 +0.02(+5.26%)
May 28, 2013 0.3700 0.3800 0.3700 0.3800 18,020 +0.01(+2.70%)
May 24, 2013 0.3800 0.3800 0.3700 0.3700 7,300 -0.03(-7.50%)
May 23, 2013 0.4000 0.4000 0.4000 0.4000 200 +0.00(+0.00%)
May 22, 2013 0.4000 0.4000 0.4000 0.4000 12,700 +0.00(+0.00%)
May 21, 2013 0.4000 0.4000 0.4000 0.4000 17,332 -0.02(-4.53%)
May 20, 2013 0.4195 0.4195 0.3700 0.4190 12,700 +0.02(+4.75%)
May 17, 2013 0.4095 0.4195 0.3800 0.4000 80,020 +0.00(+0.00%)
May 16, 2013 0.4000 0.4190 0.3900 0.4000 83,675 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.4000 0.4000 29,261 +0.01(+2.56%)
May 13, 2013 0.3900 0.4000 0.3100 0.3900 11,885 +0.00(+0.00%)
May 10, 2013 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
May 09, 2013 0.3900 0.3900 0.3900 0.3900 200 +0.08(+25.81%)
May 08, 2013 0.3900 0.3900 0.3100 0.3100 3,498 -0.08(-20.51%)
May 07, 2013 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
May 06, 2013 0.3900 0.3900 0.3900 0.3900 700 +0.00(+0.00%)
May 03, 2013 0.4000 0.4000 0.3900 0.3900 750 +0.06(+18.18%)
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.