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 (%)
Aug 29, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 27, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 25, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 22, 2014 0.3499 0.3500 0.3499 0.3500 15,500 +0.00(+0.00%)
Aug 21, 2014 0.3501 0.3501 0.3500 0.3500 11,300 -0.04(-10.26%)
Aug 20, 2014 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Aug 19, 2014 0.3501 0.3900 0.3500 0.3900 16,000 +0.00(+0.00%)
Aug 15, 2014 0.3900 0.3900 0.3900 39 +0.00(+0.00%)
Aug 14, 2014 0.3402 0.3900 0.3402 0.3900 4,870 +0.00(+0.00%)
Aug 13, 2014 0.3900 0.3900 0.3900 0.3900 250 +0.00(+0.00%)
Aug 12, 2014 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Aug 11, 2014 0.3500 0.3900 0.3500 0.3900 7,250 +0.00(+0.00%)
Aug 08, 2014 0.3700 0.3700 0.3700 0.3900 7,330 +0.02(+5.41%)
Aug 07, 2014 0.3700 0.3900 0.3400 0.3700 37,000 +0.02(+4.23%)
Aug 04, 2014 0.3550 0.3550 0.3550 0 -0.00(-0.84%)
Jul 31, 2014 0.3580 0.3580 0.3580 0 +0.03(+8.48%)
Jul 29, 2014 0.3300 0.3300 0.3300 0 -0.01(-3.23%)
Jul 25, 2014 0.3411 0.3411 0.3410 0.3410 4,683 -0.03(-7.84%)
Jul 24, 2014 0.3900 0.3900 0.3700 0.3700 5,100 -0.02(-5.13%)
Jul 18, 2014 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jul 17, 2014 0.3600 0.3600 0.3600 0.3600 100 +0.03(+9.09%)
Jul 16, 2014 0.3300 0.3300 0.3300 0.3300 2,550 -0.02(-7.04%)
Jul 15, 2014 0.3550 0.3550 0.3500 0.3550 55,147 -0.02(-4.05%)
Jul 11, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.03%)
Jul 10, 2014 0.3500 0.3699 0.3500 0.3699 800 -0.00(-0.03%)
Jul 09, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jul 08, 2014 0.3600 0.3700 0.3300 0.3700 115,700 +0.01(+2.78%)
Jul 07, 2014 0.3600 0.3700 0.3600 0.3600 14,440 +0.00(+0.00%)
Jul 03, 2014 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 02, 2014 0.3700 0.3700 0.3600 0.3600 22,100 -0.02(-4.00%)
Jun 30, 2014 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 27, 2014 0.4000 0.4000 0.3750 0.3750 2,600 -0.03(-8.54%)
Jun 24, 2014 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jun 20, 2014 0.4000 0.4000 0.4000 83 +0.00(+0.25%)
Jun 19, 2014 0.3990 0.3990 0.3990 0.3990 5,000 +0.00(+1.01%)
Jun 18, 2014 0.3900 0.4000 0.3900 0.3950 31,700 -0.01(-2.47%)
Jun 17, 2014 0.4000 0.4050 0.4000 0.4050 25,100 +0.03(+6.58%)
Jun 16, 2014 0.3800 0.3800 0.3800 0.3800 3,454 -0.03(-7.20%)
Jun 13, 2014 0.3800 0.4095 0.3800 0.4095 24,200 -0.00(-0.12%)
Jun 12, 2014 0.3600 0.4100 0.3600 0.4100 15,500 +0.00(+0.00%)
Jun 11, 2014 0.3601 0.4100 0.3601 0.4100 2,999 +0.00(+0.00%)
Jun 10, 2014 0.3600 0.4100 0.3600 0.4100 18,250 +0.01(+2.50%)
Jun 06, 2014 0.3400 0.4000 0.3400 0.4000 10,650 +0.01(+2.56%)
Jun 05, 2014 0.3450 0.3900 0.3450 0.3900 12,005 +0.00(+0.00%)
Jun 04, 2014 0.3750 0.3900 0.3450 0.3900 8,600 -0.01(-2.50%)
Jun 03, 2014 0.3750 0.4000 0.3750 0.4000 18,815 +0.00(+0.00%)
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.