Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mace Security International Inc (OP: MACE )

0.0469 +0.0054 (+13.01%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 13, 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 (%)
Nov 30, 2016 0.4000 0.4000 0.3760 0.3760 589 +0.00(+0.00%)
Nov 29, 2016 0.3850 0.3850 0.3760 0.3760 19,236 -0.01(-3.59%)
Nov 28, 2016 0.3900 0.3900 0.3900 0.3900 19,000 +0.00(+0.00%)
Nov 25, 2016 0.3850 0.3900 0.3850 0.3900 1,100 +0.01(+1.30%)
Nov 23, 2016 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Nov 22, 2016 0.3900 0.3900 0.3760 0.3850 416,917 +0.01(+2.39%)
Nov 21, 2016 0.3900 0.3900 0.3760 0.3760 15,256 -0.01(-2.04%)
Nov 18, 2016 0.3900 0.3900 0.3828 0.3838 26,383 -0.00(-1.11%)
Nov 17, 2016 0.3882 0.3820 0.3882 200 +0.01(+1.61%)
Nov 16, 2016 0.4200 0.4200 0.3810 0.3820 14,275 -0.03(-7.95%)
Nov 15, 2016 0.4200 0.3750 0.4150 118,829 +0.04(+10.67%)
Nov 14, 2016 0.3750 0.3750 0.3750 0.3750 5,000 -0.02(-3.85%)
Nov 11, 2016 0.4000 0.4000 0.3900 0.3900 15,350 -0.01(-2.50%)
Nov 08, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.04%)
Nov 07, 2016 0.3920 0.3920 0.3920 0.3920 2,080 +0.00(+0.00%)
Nov 04, 2016 0.3920 0.3920 0.3920 0.3920 13,000 +0.00(+0.26%)
Nov 03, 2016 0.3910 0.3910 0.3910 0.3910 750 +0.00(+0.26%)
Nov 02, 2016 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.26%)
Nov 01, 2016 0.3910 0.4200 0.3700 0.3990 55,750 -0.02(-4.55%)
Oct 31, 2016 0.4180 0.4180 0.4180 0.4180 500 +0.02(+4.50%)
Oct 27, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.25%)
Oct 21, 2016 0.3990 0.3990 0.3990 0 +0.01(+2.31%)
Oct 20, 2016 0.4054 0.4054 0.3810 0.3900 33,500 -0.01(-2.74%)
Oct 17, 2016 0.4010 0.4010 0.4010 0 -0.02(-4.52%)
Oct 14, 2016 0.4200 0.4200 0.4200 0.4200 2,500 +0.02(+4.74%)
Oct 12, 2016 0.4010 0.4010 0.4010 0 -0.02(-4.52%)
Oct 06, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 03, 2016 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 30, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.02%)
Sep 29, 2016 0.4199 0.4199 0.4199 0.4199 100 +0.00(+0.00%)
Sep 28, 2016 0.4199 0.4199 0.4199 0.4199 0 +0.00(+0.00%)
Sep 27, 2016 0.3850 0.4199 0.3850 0.4199 1,210 +0.00(+0.00%)
Sep 23, 2016 0.4199 0.4199 0.4199 0 -0.00(-0.02%)
Sep 22, 2016 0.3850 0.4200 0.3850 0.4200 26,460 +0.00(+0.02%)
Sep 20, 2016 0.4199 0.4199 0.4199 50 +0.04(+10.21%)
Sep 14, 2016 0.3810 0.3810 0.3810 0 +0.00(+0.26%)
Sep 13, 2016 0.3800 0.3800 0.3800 0.3800 500 -0.04(-9.09%)
Sep 12, 2016 0.3810 0.4180 0.3800 0.4180 25,200 -0.00(-0.24%)
Sep 09, 2016 0.3810 0.4190 0.3810 0.4190 12,126 +0.02(+4.75%)
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.