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, 2018 0.3600 0.3800 0.3400 0.3800 6,027 +0.04(+10.79%)
Jul 30, 2018 0.3550 0.3550 0.3430 0.3430 8,599 -0.01(-2.00%)
Jul 27, 2018 0.3300 0.3500 0.3300 0.3500 6,400 +0.00(+0.00%)
Jul 26, 2018 0.3600 0.3603 0.3400 0.3500 225,098 +0.00(+0.72%)
Jul 25, 2018 0.3475 0.3475 0.3475 0.3475 1,000 +0.00(+0.00%)
Jul 24, 2018 0.4000 900 +0.00(+0.00%)
Jul 23, 2018 0.3475 0.3500 0.3475 0.3500 4,500 +0.00(+0.00%)
Jul 20, 2018 0.4010 0.4010 0.3500 0.3500 2,646 -0.02(-5.41%)
Jul 18, 2018 0.3700 0.3700 0.3700 0 +0.01(+3.64%)
Jul 17, 2018 0.3570 0.3570 0.3570 0.3570 800 -0.00(-0.78%)
Jul 13, 2018 0.3598 0.3598 0.3598 0 -0.03(-7.74%)
Jul 12, 2018 0.3900 0.3900 0.3900 0.3900 2,725 +0.04(+11.11%)
Jul 10, 2018 0.3510 0.3510 0.3510 40 -0.03(-7.63%)
Jul 09, 2018 0.3698 0.3800 0.3698 0.3800 5,442 +0.03(+7.04%)
Jul 06, 2018 0.3550 0.3550 0.3550 0.3550 56,500 -0.02(-4.05%)
Jul 02, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.05%)
Jun 29, 2018 0.3750 0.3800 0.3510 0.3698 55,100 +0.02(+5.36%)
Jun 28, 2018 0.3510 0.3510 0.3500 0.3510 36,800 -0.05(-12.25%)
Jun 22, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.03%)
Jun 19, 2018 0.3999 0.3999 0.3999 0 +0.04(+11.08%)
Jun 18, 2018 0.3710 0.3710 0.3600 0.3600 22,200 -0.02(-4.00%)
Jun 15, 2018 0.3900 0.3745 0.3750 13,172 -0.02(-3.85%)
Jun 13, 2018 0.3900 0.3900 0.3900 0 -0.00(-0.09%)
Jun 04, 2018 0.3903 0.3903 0.3903 0 +0.00(+0.09%)
Jun 01, 2018 0.4250 0.4250 0.3900 0.3900 3,650 -0.01(-2.50%)
May 31, 2018 0.4297 0.4297 0.4000 0.4000 8,100 -0.01(-2.44%)
May 29, 2018 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 25, 2018 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
May 24, 2018 0.4200 0.4210 0.4200 0.4200 7,001 -0.01(-2.33%)
May 22, 2018 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
May 21, 2018 0.3900 0.4200 0.3900 0.4200 10,140 +0.03(+7.42%)
May 16, 2018 0.3910 0.3910 0.3910 0 -0.01(-2.86%)
May 14, 2018 0.4025 0.4025 0.4025 0 +0.00(+0.65%)
May 11, 2018 0.3999 0.3999 0.3999 0.3999 1,000 +0.02(+4.69%)
May 09, 2018 0.3820 0.3820 0.3820 0 -0.00(-0.26%)
May 08, 2018 0.3839 0.3840 0.3830 0.3830 34,826 -0.00(-0.26%)
May 07, 2018 0.3840 0.3840 0.3840 0.3840 7,500 -0.02(-3.98%)
May 04, 2018 0.3850 0.3999 0.3710 0.3999 9,725 -0.02(-4.76%)
May 02, 2018 0.4199 0.4199 0.4199 0 +0.02(+4.97%)
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.