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 (%)
Nov 30, 2017 0.4649 0.4650 0.4450 0.4450 3,000 -0.02(-5.32%)
Nov 28, 2017 0.4700 0.4700 0.4700 68 +0.07(+18.69%)
Nov 27, 2017 0.3960 0.3960 0.3960 0.3960 1,000 -0.07(-15.74%)
Nov 24, 2017 0.4700 0.4700 0.4700 0.4700 300 +0.06(+14.63%)
Nov 22, 2017 0.4000 0.4200 0.4000 0.4100 104,964 +0.01(+2.50%)
Nov 21, 2017 0.4000 0.4000 0.4000 0.4000 6,500 +0.00(+0.00%)
Nov 20, 2017 0.4000 0.4000 0.3999 0.4000 10,033 +0.00(+0.00%)
Nov 17, 2017 0.4050 0.4050 0.3988 0.4000 84,604 +0.00(+0.03%)
Nov 16, 2017 0.4000 0.4000 0.3900 0.3999 51,952 +0.01(+2.64%)
Nov 15, 2017 0.3710 0.3896 0.3710 0.3896 1,220 -0.01(-2.60%)
Nov 14, 2017 0.3900 0.4000 0.3710 0.4000 36,245 +0.02(+5.26%)
Nov 13, 2017 0.3800 0.3800 0.3800 0.3800 4,000 -0.02(-4.88%)
Nov 10, 2017 0.3995 0.3995 0.3900 0.3995 19,135 +0.01(+2.70%)
Nov 09, 2017 0.3890 0.3890 0.3890 0.3890 14,997 +0.02(+6.26%)
Nov 08, 2017 0.3660 0.3661 0.3660 0.3661 200 -0.02(-4.29%)
Nov 07, 2017 0.3822 0.3825 0.3822 0.3825 2,450 +0.02(+4.79%)
Nov 06, 2017 0.4000 0.4000 0.3650 0.3650 13,659 -0.04(-8.75%)
Nov 03, 2017 0.4000 0.4000 0.4000 0.4000 1,250 +0.00(+0.00%)
Nov 02, 2017 0.4000 0.4000 0.4000 0.4000 3,100 +0.01(+2.56%)
Nov 01, 2017 0.3900 0.4000 0.3875 0.3900 20,365 +0.01(+2.63%)
Oct 31, 2017 0.3800 0.3800 0.3800 0.3800 2,505 +0.02(+4.11%)
Oct 26, 2017 0.3650 0.3650 0.3650 0 -0.02(-5.81%)
Oct 25, 2017 0.3875 0.3875 0.3875 0.3875 582 +0.02(+6.16%)
Oct 23, 2017 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Oct 20, 2017 0.3850 0.3850 0.3700 0.3700 15,575 -0.01(-2.04%)
Oct 17, 2017 0.3777 0.3777 0.3777 0 +0.02(+4.92%)
Oct 16, 2017 0.3800 0.3800 0.3550 0.3600 35,000 -0.02(-5.24%)
Oct 12, 2017 0.3799 0.3799 0.3799 0 -0.00(-0.03%)
Oct 11, 2017 0.3799 0.3800 0.3799 0.3800 555 -0.00(-0.24%)
Oct 10, 2017 0.3900 0.3900 0.3809 0.3809 1,790 -0.01(-2.33%)
Oct 09, 2017 0.3900 0.3900 0.3900 0.3900 1,920 +0.01(+2.66%)
Oct 06, 2017 0.3799 0.3799 0.3799 0.3799 121 -0.00(-0.03%)
Oct 04, 2017 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Oct 03, 2017 0.3550 0.3850 0.3550 0.3850 9,000 +0.00(+0.00%)
Oct 02, 2017 0.3850 0.3850 0.3850 0.3850 500 -0.00(-0.03%)
Sep 27, 2017 0.3851 0.3851 0.3851 0 -0.00(-1.23%)
Sep 25, 2017 0.3899 0.3899 0.3899 0 +0.01(+2.61%)
Sep 22, 2017 0.3500 0.3800 0.3500 0.3800 10,000 +0.00(+0.13%)
Sep 19, 2017 0.3795 0.3795 0.3795 0 +0.03(+8.12%)
Sep 18, 2017 0.3510 0.3510 0.3510 0.3510 200 -0.03(-7.63%)
Sep 15, 2017 0.3750 0.3800 0.3750 0.3800 23,769 +0.03(+7.34%)
Sep 13, 2017 0.3540 0.3540 0.3540 0 -0.03(-9.00%)
Sep 12, 2017 0.3890 0.3890 0.3890 0.3890 2,850 +0.04(+12.10%)
Sep 08, 2017 0.3470 0.3470 0.3470 0 -0.04(-11.03%)
Sep 07, 2017 0.3900 0.3900 0.3900 0.3900 15,000 +0.00(+0.00%)
Sep 06, 2017 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.26%)
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.