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 (%)
Dec 31, 2012 0.3300 0.3550 0.2500 0.3550 285,251 +0.04(+11.01%)
Dec 28, 2012 0.3100 0.3198 0.3100 0.3198 1,500 +0.02(+6.64%)
Dec 27, 2012 0.3000 0.3198 0.2400 0.2999 54,625 -0.02(-6.22%)
Dec 26, 2012 0.3170 0.3198 0.2200 0.3198 157,515 +0.02(+6.60%)
Dec 24, 2012 0.2310 0.3000 0.2310 0.3000 39,985 -0.01(-3.23%)
Dec 21, 2012 0.3100 0.3100 0.2700 0.3100 6,815 +0.00(+0.00%)
Dec 20, 2012 0.2600 0.3100 0.2600 0.3100 44,500 +0.05(+19.23%)
Dec 19, 2012 0.2600 0.2600 0.2600 0.2600 200 +0.01(+4.00%)
Dec 18, 2012 0.2310 0.3300 0.2310 0.2500 43,636 -0.02(-7.03%)
Dec 17, 2012 0.2390 0.2800 0.2100 0.2689 95,584 +0.03(+14.43%)
Dec 14, 2012 0.1850 0.2350 0.1850 0.2350 8,750 +0.02(+10.85%)
Dec 13, 2012 0.1850 0.2450 0.1850 0.2120 27,800 -0.02(-7.83%)
Dec 12, 2012 0.2000 0.2300 0.1850 0.2300 10,400 +0.05(+24.32%)
Dec 10, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Dec 07, 2012 0.1850 0.1850 0.1850 0.1850 2,000 -0.02(-11.90%)
Nov 30, 2012 0.2100 0.2100 0.2100 0 +0.02(+13.51%)
Nov 28, 2012 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 27, 2012 0.1850 0.1850 0.1850 0.1850 5,000 -0.04(-15.91%)
Nov 26, 2012 0.1900 0.2200 0.1880 0.2200 234,741 +0.02(+10.00%)
Nov 24, 2012 0.1800 0.2000 0.1800 0.2000 7,117 +0.00(+0.00%)
Nov 23, 2012 0.1800 0.2000 0.1800 0.2000 7,117 +0.00(+0.00%)
Nov 21, 2012 0.1800 0.2000 0.1800 0.2000 2,980 +0.00(+0.00%)
Nov 20, 2012 0.2000 0.2000 0.2000 0.2000 1,900 +0.00(+0.00%)
Nov 19, 2012 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Nov 15, 2012 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Nov 14, 2012 0.1900 0.2100 0.1900 0.2100 44,500 +0.01(+5.00%)
Nov 13, 2012 0.1900 0.2000 0.1900 0.2000 7,600 +0.01(+5.26%)
Nov 12, 2012 0.1800 0.1900 0.1800 0.1900 4,230 -0.03(-13.64%)
Nov 09, 2012 0.2200 0.2200 0.2200 0.2200 7,000 +0.00(+0.00%)
Nov 08, 2012 0.2400 0.2500 0.2200 0.2200 36,395 +0.00(+0.00%)
Nov 07, 2012 0.2200 0.2200 0.2200 0.2200 16,150 +0.00(+0.00%)
Nov 05, 2012 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Nov 02, 2012 0.2300 0.2500 0.2200 0.2500 20,801 +0.00(+0.00%)
Nov 01, 2012 0.2500 0.2500 0.2500 0.2500 3,000 +0.04(+19.05%)
Oct 31, 2012 0.2500 0.2800 0.1900 0.2100 29,000 -0.01(-4.55%)
Oct 26, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 24, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 23, 2012 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Oct 18, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 17, 2012 0.1800 0.2200 0.1800 0.2200 10,600 +0.00(+0.00%)
Oct 16, 2012 0.2200 0.2200 0.1900 0.2200 21,000 +0.00(+0.00%)
Oct 15, 2012 0.1900 0.2200 0.1900 0.2200 9,352 +0.00(+0.00%)
Oct 11, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 10, 2012 0.2100 0.2200 0.2000 0.2200 15,591 +0.00(+0.00%)
Oct 09, 2012 0.2200 0.2200 0.2200 0.2200 40,000 -0.02(-8.33%)
Oct 08, 2012 0.2200 0.2400 0.2200 0.2400 21,828 +0.02(+9.09%)
Oct 06, 2012 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Oct 05, 2012 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Oct 04, 2012 0.2400 0.2400 0.2000 0.2200 37,600 +0.00(+0.00%)
Oct 03, 2012 0.2000 0.2200 0.2000 0.2200 19,958 +0.02(+10.00%)
Oct 02, 2012 0.2500 0.2500 0.2000 0.2000 23,712 -0.02(-11.11%)
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.