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

Mace Security International Inc (OP: MACE )

0.0469 +0.0054 (+13.01%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 13, 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, 2012 0.1650 0.1990 0.1650 0.1990 3,020 +0.03(+19.16%)
Jul 30, 2012 0.1670 0.1700 0.1670 0.1670 14,900 -0.00(-0.60%)
Jul 27, 2012 0.1680 0.1680 0.1680 0.1680 400 +0.00(+1.20%)
Jul 26, 2012 0.1660 0.1660 0.1660 0.1660 1,000 +0.00(+0.00%)
Jul 25, 2012 0.1620 0.2000 0.1620 0.1660 71,960 -0.06(-26.22%)
Jul 23, 2012 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 20, 2012 0.1660 0.2250 0.1599 0.2250 75,252 -0.01(-2.17%)
Jul 19, 2012 0.1820 0.2300 0.1820 0.2300 2,200 +0.04(+21.05%)
Jul 18, 2012 0.1950 0.1950 0.1900 0.1900 50,000 -0.04(-17.39%)
Jul 17, 2012 0.2300 0.2300 0.2300 0.2300 392 +0.00(+0.00%)
Jul 14, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 13, 2012 0.1820 0.2300 0.1820 0.2300 25,381 +0.00(+0.00%)
Jul 10, 2012 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Jul 02, 2012 0.1900 0.1900 0.1900 0 -0.06(-24.00%)
Jun 29, 2012 0.1900 0.2500 0.1900 0.2500 6,093 +0.03(+13.64%)
Jun 28, 2012 0.2010 0.2200 0.2000 0.2200 45,829 +0.02(+10.00%)
Jun 27, 2012 0.1800 0.2000 0.1800 0.2000 35,000 +0.03(+14.29%)
Jun 26, 2012 0.2400 0.2400 0.1630 0.1750 35,065 -0.08(-31.37%)
Jun 25, 2012 0.2550 0.2550 0.2550 0.2550 1,900 +0.01(+2.00%)
Jun 22, 2012 0.2800 0.2800 0.2500 0.2500 10,400 +0.01(+2.04%)
Jun 21, 2012 0.2440 0.3000 0.2440 0.2450 71,166 +0.01(+6.52%)
Jun 19, 2012 0.2300 0.2300 0.2300 0 -0.01(-4.37%)
Jun 18, 2012 0.2500 0.2500 0.2310 0.2405 22,300 -0.01(-3.80%)
Jun 15, 2012 0.2200 0.2500 0.2200 0.2500 174,250 +0.05(+23.15%)
Jun 14, 2012 0.2030 0.2100 0.2030 0.2030 9,700 +0.00(+1.50%)
Jun 13, 2012 0.2000 0.2000 0.2000 0.2000 3,000 -0.03(-13.04%)
Jun 11, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.22%)
Jun 08, 2012 0.2000 0.2295 0.2000 0.2295 8,500 -0.00(-0.22%)
Jun 07, 2012 0.2300 0.2300 0.2300 0.2300 1,000 +0.00(+0.00%)
Jun 06, 2012 0.2300 0.2300 0.1900 0.2300 52,300 +0.00(+0.00%)
Jun 05, 2012 0.2200 0.2300 0.2200 0.2300 35,350 +0.00(+0.88%)
Jun 04, 2012 0.1900 0.2280 0.1900 0.2280 5,600 +0.00(+0.22%)
Jun 02, 2012 0.2000 0.2275 0.2000 0.2275 50,500 +0.00(+0.00%)
Jun 01, 2012 0.2000 0.2275 0.2000 0.2275 50,500 -0.01(-4.53%)
May 31, 2012 0.2000 0.2383 0.2000 0.2383 3,100 +0.03(+13.48%)
May 30, 2012 0.2100 0.2150 0.2100 0.2100 52,067 +0.01(+5.00%)
May 29, 2012 0.2000 0.2000 0.2000 0.2000 12,500 +0.00(+0.00%)
May 25, 2012 0.1900 0.2000 0.1900 0.2000 5,600 +0.00(+0.00%)
May 24, 2012 0.1850 0.2000 0.1850 0.2000 11,650 +0.01(+2.56%)
May 23, 2012 0.1950 0.1950 0.1943 0.1950 4,650 +0.00(+0.36%)
May 22, 2012 0.1900 0.1943 0.1900 0.1943 8,160 -0.00(-0.36%)
May 21, 2012 0.1850 0.1950 0.1850 0.1950 15,500 +0.02(+8.33%)
May 18, 2012 0.1925 0.1925 0.1800 0.1800 27,080 -0.01(-5.26%)
May 15, 2012 0.1900 0.1900 0.1900 0 +0.02(+10.47%)
May 14, 2012 0.1720 0.1720 0.1720 0.1720 8,000 -0.00(-0.58%)
May 10, 2012 0.1730 0.1730 0.1730 0 -0.00(-0.57%)
May 07, 2012 0.1740 0.1740 0.1740 0 -0.00(-0.57%)
May 04, 2012 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
May 03, 2012 0.1750 0.1750 0.1750 0.1750 150 -0.01(-7.65%)
May 02, 2012 0.1600 0.1895 0.1600 0.1895 1,100 +0.00(+2.43%)
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.