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 UNCHANGED
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 (%)
Aug 31, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 30, 2018 0.3200 0.3300 0.3200 0.3300 19,000 +0.00(+0.00%)
Aug 29, 2018 0.3300 0.3300 0.3300 0.3300 55,000 +0.00(+0.00%)
Aug 28, 2018 0.3200 0.3300 0.3200 0.3300 17,500 +0.01(+3.13%)
Aug 27, 2018 0.3200 0.3200 0.3200 0.3200 5,500 -0.01(-3.03%)
Aug 24, 2018 0.3300 0.3300 0.3300 3 +0.00(+0.00%)
Aug 22, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Aug 21, 2018 0.3300 0.3300 0.3300 1 +0.00(+0.00%)
Aug 20, 2018 0.3100 0.3300 0.3100 0.3300 5,900 +0.02(+7.07%)
Aug 17, 2018 0.3200 0.3200 0.2610 0.3082 64,600 -0.03(-8.92%)
Aug 16, 2018 0.3000 0.3384 0.3000 0.3384 10,200 -0.01(-2.45%)
Aug 15, 2018 0.3304 0.3469 0.3153 0.3469 59,000 -0.00(-0.89%)
Aug 14, 2018 0.3500 0.3500 0.3500 0.3500 7,000 +0.01(+4.42%)
Aug 13, 2018 0.3303 0.3352 0.3303 0.3352 1,529 +0.01(+1.54%)
Aug 10, 2018 0.3650 0.3650 0.3300 0.3301 16,500 -0.04(-10.78%)
Aug 09, 2018 0.3700 0.3700 0.3700 2 +0.00(+0.00%)
Aug 08, 2018 0.3700 0.3700 0.3700 25 +0.00(+0.00%)
Aug 07, 2018 0.3700 0.3700 0.3700 0.3700 9,084 +0.03(+8.82%)
Aug 06, 2018 0.3500 0.3600 0.3400 0.3400 22,752 -0.01(-2.86%)
Aug 03, 2018 0.3500 0.3500 0.3500 0.3500 2,200 +0.01(+1.51%)
Aug 02, 2018 0.3300 0.3448 0.3290 0.3448 20,300 +0.01(+2.62%)
Aug 01, 2018 0.3350 0.3360 0.3300 0.3360 87,060 -0.04(-11.58%)
Jul 31, 2018 0.3600 0.3800 0.3400 0.3800 6,027 +0.04(+10.79%)
Jul 30, 2018 0.3550 0.3550 0.3430 0.3430 8,599 -0.01(-2.00%)
Jul 27, 2018 0.3300 0.3500 0.3300 0.3500 6,400 +0.00(+0.00%)
Jul 26, 2018 0.3600 0.3603 0.3400 0.3500 225,098 +0.00(+0.72%)
Jul 25, 2018 0.3475 0.3475 0.3475 0.3475 1,000 +0.00(+0.00%)
Jul 24, 2018 0.4000 900 +0.00(+0.00%)
Jul 23, 2018 0.3475 0.3500 0.3475 0.3500 4,500 +0.00(+0.00%)
Jul 20, 2018 0.4010 0.4010 0.3500 0.3500 2,646 -0.02(-5.41%)
Jul 18, 2018 0.3700 0.3700 0.3700 0 +0.01(+3.64%)
Jul 17, 2018 0.3570 0.3570 0.3570 0.3570 800 -0.00(-0.78%)
Jul 13, 2018 0.3598 0.3598 0.3598 0 -0.03(-7.74%)
Jul 12, 2018 0.3900 0.3900 0.3900 0.3900 2,725 +0.04(+11.11%)
Jul 10, 2018 0.3510 0.3510 0.3510 40 -0.03(-7.63%)
Jul 09, 2018 0.3698 0.3800 0.3698 0.3800 5,442 +0.03(+7.04%)
Jul 06, 2018 0.3550 0.3550 0.3550 0.3550 56,500 -0.02(-4.05%)
Jul 02, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.05%)
Jun 29, 2018 0.3750 0.3800 0.3510 0.3698 55,100 +0.02(+5.36%)
Jun 28, 2018 0.3510 0.3510 0.3500 0.3510 36,800 -0.05(-12.25%)
Jun 22, 2018 0.4000 0.4000 0.4000 0 +0.00(+0.03%)
Jun 19, 2018 0.3999 0.3999 0.3999 0 +0.04(+11.08%)
Jun 18, 2018 0.3710 0.3710 0.3600 0.3600 22,200 -0.02(-4.00%)
Jun 15, 2018 0.3900 0.3745 0.3750 13,172 -0.02(-3.85%)
Jun 13, 2018 0.3900 0.3900 0.3900 0 -0.00(-0.09%)
Jun 04, 2018 0.3903 0.3903 0.3903 0 +0.00(+0.09%)
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.