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 (%)
Feb 28, 2019 0.3190 0.3190 0.3190 0 +0.01(+2.90%)
Feb 27, 2019 0.3100 0.3100 0.3100 25 +0.00(+0.00%)
Feb 26, 2019 0.3108 0.3180 0.2700 0.3100 49,470 -0.01(-3.13%)
Feb 25, 2019 0.3200 0.3200 0.3200 0.3200 500 -0.02(-5.88%)
Feb 22, 2019 0.3400 0.3400 0.3400 0.3400 7,500 +0.00(+0.00%)
Feb 21, 2019 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
Feb 20, 2019 0.3500 0.3500 0.3500 0.3500 9,030 +0.01(+2.94%)
Feb 15, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Feb 14, 2019 0.3400 0.3400 0.3400 0.3400 100 +0.00(+0.00%)
Feb 13, 2019 0.3400 0.3400 0.3400 0.3400 1,950 -0.02(-5.90%)
Feb 11, 2019 0.3613 0.3613 0.3613 0 -0.02(-4.92%)
Feb 07, 2019 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Feb 06, 2019 0.3300 0.3500 0.3300 0.3500 90,358 +0.01(+3.86%)
Feb 04, 2019 0.3370 0.3370 0.3370 0 +0.02(+5.31%)
Feb 01, 2019 0.3250 0.3300 0.3200 0.3200 38,500 -0.02(-5.88%)
Jan 31, 2019 0.3400 0.3400 0.3200 0.3400 2,940 +0.00(+0.00%)
Jan 29, 2019 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jan 28, 2019 0.3349 0.3400 0.3250 0.3400 80,600 +0.01(+2.87%)
Jan 25, 2019 0.3200 0.3349 0.3000 0.3305 161,300 -0.00(-1.34%)
Jan 24, 2019 0.2921 0.3400 0.2921 0.3350 82,962 +0.03(+8.06%)
Jan 22, 2019 0.3100 0.3100 0.3100 0 +0.04(+14.39%)
Jan 18, 2019 0.2730 0.2730 0.2710 0.2710 11,700 -0.01(-2.87%)
Jan 16, 2019 0.2790 0.2790 0.2790 0 -0.00(-0.18%)
Jan 15, 2019 0.2710 0.2795 0.2710 0.2795 7,350 +0.01(+3.14%)
Jan 14, 2019 0.2710 0.2800 0.2710 0.2710 19,000 -0.01(-3.04%)
Jan 11, 2019 0.3169 0.3169 0.2795 0.2795 15,100 -0.00(-0.85%)
Jan 10, 2019 0.2819 0.2819 0.2819 0.2819 10,000 +0.01(+4.41%)
Jan 09, 2019 0.2700 0.2810 0.2700 0.2700 40,960 -0.01(-1.82%)
Jan 08, 2019 0.2750 0.2750 0.2750 0.2750 9,177 -0.05(-16.51%)
Jan 07, 2019 0.2777 0.3294 0.2777 0.3294 3,850 +0.01(+3.78%)
Jan 04, 2019 0.2955 0.3174 0.2750 0.3174 7,000 +0.01(+2.39%)
Jan 03, 2019 0.2900 0.3100 0.2900 0.3100 4,323 +0.01(+3.33%)
Jan 02, 2019 0.2800 0.3000 0.2800 0.3000 31,350 +0.02(+7.14%)
Dec 31, 2018 0.2819 0.2819 0.2788 0.2800 3,000 -0.02(-6.35%)
Dec 28, 2018 0.2810 0.2990 0.2810 0.2990 170,300 -0.00(-0.33%)
Dec 27, 2018 0.2750 0.3000 0.2700 0.3000 123,108 -0.01(-3.07%)
Dec 26, 2018 0.2990 0.3095 0.2548 0.3095 165,531 -0.03(-7.58%)
Dec 24, 2018 0.2170 0.3400 0.2170 0.3349 53,400 +0.09(+36.69%)
Dec 21, 2018 0.2450 0.2450 0.2450 0.2450 7,500 -0.00(-1.21%)
Dec 20, 2018 0.2700 0.2700 0.2405 0.2480 243,300 -0.03(-11.43%)
Dec 19, 2018 0.2750 0.2800 0.2700 0.2800 105,233 -0.03(-9.68%)
Dec 18, 2018 0.3100 0.3100 0.3100 251 +0.00(+0.00%)
Dec 17, 2018 0.2950 0.3100 0.2800 0.3100 31,800 -0.02(-6.03%)
Dec 14, 2018 0.3299 0.3299 0.3299 9 +0.00(+0.00%)
Dec 13, 2018 0.3299 0.3299 0.3299 0.3299 1,600 +0.03(+9.97%)
Dec 12, 2018 0.3475 0.3475 0.2800 0.3000 31,800 -0.02(-4.76%)
Dec 11, 2018 0.2810 0.3150 0.2800 0.3150 22,000 +0.02(+5.00%)
Dec 10, 2018 0.3000 0.3000 0.3000 0.3000 1,501 +0.02(+7.14%)
Dec 07, 2018 0.2950 0.3975 0.2800 0.2800 212,000 -0.03(-11.03%)
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.