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

Mace Security International Inc (OP: MACE )

0.0459 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 9, 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, 2015 0.3800 0.3800 0.3800 118 -0.02(-5.00%)
Jul 29, 2015 0.4000 0.4000 0.4000 0 +0.02(+5.29%)
Jul 28, 2015 0.3550 0.3799 0.3550 0.3799 10,000 +0.02(+7.01%)
Jul 27, 2015 0.3550 0.3550 0.3550 0.3550 500 +0.01(+1.43%)
Jul 24, 2015 0.3500 0.3500 0.3500 0.3500 500 -0.01(-2.78%)
Jul 23, 2015 0.3200 0.3600 0.3200 0.3600 3,673 +0.00(+0.00%)
Jul 21, 2015 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Jul 20, 2015 0.3700 0.3700 0.3700 0.3700 378 -0.01(-1.33%)
Jul 17, 2015 0.3750 0.3750 0.3750 0.3750 50,125 +0.01(+4.14%)
Jul 16, 2015 0.3601 0.3601 0.3601 0.3601 171 -0.03(-7.67%)
Jul 14, 2015 0.3900 0.3900 0.3900 0 +0.03(+6.85%)
Jul 13, 2015 0.3601 0.3650 0.3500 0.3650 15,963 -0.02(-3.95%)
Jul 09, 2015 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 08, 2015 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
Jul 06, 2015 0.3900 0.3900 0.3900 0 -0.00(-0.03%)
Jul 01, 2015 0.3901 0.3901 0.3901 0 -0.05(-11.34%)
Jun 30, 2015 0.3900 0.4400 0.3900 0.4400 2,000 +0.05(+12.82%)
Jun 26, 2015 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Jun 25, 2015 0.4400 0.4400 0.4200 0.4200 1,180 -0.01(-2.33%)
Jun 22, 2015 0.4300 0.4300 0.4300 0 +0.05(+13.16%)
Jun 19, 2015 0.3800 0.3800 0.3800 0.3800 1,200 +0.00(+0.00%)
Jun 18, 2015 0.3800 0.3800 0.3800 0.3800 3,091 +0.00(+0.00%)
Jun 17, 2015 0.3800 0.3800 0.3800 0.3800 230 +0.01(+2.70%)
Jun 15, 2015 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 12, 2015 0.3700 0.3700 0.3700 0.3700 2,500 -0.01(-2.63%)
Jun 11, 2015 0.3800 0.3800 0.3800 0.3800 3,500 -0.01(-2.56%)
Jun 09, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Jun 08, 2015 0.4000 0.4100 0.4000 0.4000 4,084 -0.01(-1.23%)
Jun 02, 2015 0.4050 0.4050 0.4050 0 +0.01(+2.53%)
Jun 01, 2015 0.4000 0.4249 0.3949 0.3950 65,643 -0.01(-1.25%)
May 29, 2015 0.4249 0.4249 0.4000 0.4000 40,889 -0.01(-3.38%)
May 28, 2015 0.4200 0.4249 0.4140 0.4140 44,150 -0.04(-7.98%)
May 27, 2015 0.4499 0.4499 0.4499 0.4499 1,000 +0.01(+1.12%)
May 22, 2015 0.4449 0.4449 0.4449 15 -0.00(-0.22%)
May 21, 2015 0.4459 0.4459 0.4459 0.4459 900 +0.00(+0.00%)
May 20, 2015 0.4091 0.4459 0.4060 0.4459 6,270 +0.04(+10.10%)
May 19, 2015 0.4001 0.4101 0.4001 0.4050 20,085 -0.04(-9.90%)
May 15, 2015 0.4495 0.4495 0.4495 0 +0.00(+0.11%)
May 14, 2015 0.4490 0.4490 0.4490 0.4490 970 +0.01(+2.05%)
May 13, 2015 0.4400 0.4400 0.4400 0.4400 5,000 -0.01(-2.22%)
May 12, 2015 0.4010 0.4500 0.4000 0.4500 24,287 +0.00(+0.22%)
May 08, 2015 0.4490 0.4490 0.4490 0 +0.05(+11.97%)
May 07, 2015 0.4200 0.4200 0.4010 0.4010 775 +0.00(+0.00%)
May 06, 2015 0.4010 0.4010 0.4010 0.4010 2,500 +0.00(+0.00%)
May 05, 2015 0.4010 0.4010 0.4010 0.4010 135 +0.01(+2.79%)
May 04, 2015 0.3901 0.3901 0.3901 0.3901 100 -0.03(-7.12%)
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.