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 (%)
Jun 28, 2019 0.3325 0.3325 0.3325 0 +0.04(+14.26%)
Jun 26, 2019 0.2910 0.2910 0.2910 0 -0.05(-15.21%)
Jun 24, 2019 0.3432 0.3432 0.3432 0 +0.07(+26.88%)
Jun 21, 2019 0.2850 0.2850 0.2705 0.2705 1,100 -0.01(-5.09%)
Jun 20, 2019 0.2800 0.2850 0.2800 0.2850 3,720 +0.00(+0.00%)
Jun 19, 2019 0.2850 0.2850 0.2850 0.2850 600 +0.00(+0.00%)
Jun 18, 2019 0.2850 0.2850 0.2850 0.2850 2,500 -0.00(-0.70%)
Jun 17, 2019 0.2870 0.2870 0.2870 0.2870 11,608 +0.00(+0.00%)
Jun 14, 2019 0.2870 0.2978 0.2870 0.2870 1,700 -0.00(-1.03%)
Jun 13, 2019 0.2900 0.3250 0.2891 0.2900 28,900 -0.01(-3.33%)
Jun 11, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 06, 2019 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 03, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
May 31, 2019 0.3100 0.3100 0.3100 0.3100 5,800 +0.03(+8.77%)
May 28, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 24, 2019 0.1301 0.2925 0.1301 0.2850 122,700 +0.02(+9.62%)
May 23, 2019 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
May 22, 2019 0.2171 0.2800 0.2171 0.2700 14,000 -0.01(-3.57%)
May 21, 2019 0.2800 0.2800 0.2800 0.2800 445 -0.00(-1.75%)
May 20, 2019 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
May 17, 2019 0.3000 0.3000 0.2900 0.3000 9,400 +0.01(+1.69%)
May 16, 2019 0.2900 0.2950 0.2900 0.2950 24,750 +0.01(+1.72%)
May 15, 2019 0.2900 0.2900 0.2900 0.2900 12,800 +0.00(+0.00%)
May 14, 2019 0.2810 0.2900 0.2700 0.2900 22,300 +0.01(+1.75%)
May 13, 2019 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.42%)
May 08, 2019 0.2810 0.2810 0.2810 0 -0.02(-7.29%)
May 07, 2019 0.2810 0.3050 0.2810 0.3031 6,301 -0.00(-0.62%)
May 06, 2019 0.3050 0.3050 0.3050 0.3050 200 +0.00(+0.00%)
May 01, 2019 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Apr 30, 2019 0.2972 0.3000 0.2800 0.3000 28,400 +0.00(+0.00%)
Apr 29, 2019 0.2900 0.3000 0.2900 0.3000 45,000 +0.02(+7.14%)
Apr 26, 2019 0.2895 0.2900 0.2800 0.2800 25,300 -0.03(-9.68%)
Apr 25, 2019 0.3008 0.3100 0.2600 0.3100 20,500 +0.01(+2.82%)
Apr 22, 2019 0.3015 0.3015 0.3015 0 -0.00(-1.15%)
Apr 18, 2019 0.3050 0.3050 0.3050 0.3050 5,000 +0.01(+1.67%)
Apr 17, 2019 0.3000 0.3000 0.3000 0.3000 70,000 -0.00(-0.86%)
Apr 16, 2019 0.2953 0.3026 0.2953 0.3026 32,300 +0.00(+1.04%)
Apr 15, 2019 0.3100 0.3100 0.2949 0.2995 45,500 -0.03(-10.33%)
Apr 12, 2019 0.3340 0.3340 0.3290 0.3340 5,000 +0.03(+11.33%)
Apr 11, 2019 0.3500 0.3500 0.2800 0.3000 5,797 -0.01(-3.23%)
Apr 10, 2019 0.3580 0.3580 0.3100 0.3100 5,950 +0.02(+6.90%)
Apr 09, 2019 0.2900 0.2938 0.2900 0.2900 15,315 +0.00(+0.00%)
Apr 08, 2019 0.3046 0.3046 0.2900 0.2900 5,850 -0.02(-6.30%)
Apr 05, 2019 0.3095 0.3095 0.3095 0.3095 3,500 +0.00(+1.48%)
Apr 04, 2019 0.3095 0.3095 0.3050 0.3050 7,000 +0.02(+8.93%)
Apr 03, 2019 0.2950 0.3000 0.2800 0.2800 51,000 +0.00(+0.00%)
Apr 02, 2019 0.3300 0.3300 0.2800 0.2800 23,673 -0.05(-15.31%)
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.