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 (%)
Aug 31, 2016 0.4010 0.4010 0.4010 25 -0.01(-2.72%)
Aug 25, 2016 0.4122 0.4122 0.4122 0 +0.00(+0.54%)
Aug 24, 2016 0.4123 0.4123 0.4100 0.4100 401 -0.03(-7.66%)
Aug 23, 2016 0.4100 0.4590 0.4100 0.4440 55,200 +0.06(+16.84%)
Aug 19, 2016 0.3800 0.3800 0.3800 0 -0.07(-15.03%)
Aug 18, 2016 0.4000 0.4472 0.4000 0.4472 300 -0.00(-0.40%)
Aug 17, 2016 0.4290 0.4490 0.4289 0.4490 74,854 +0.02(+4.66%)
Aug 16, 2016 0.4290 0.4290 0.4290 0.4290 25,000 -0.00(-0.23%)
Aug 15, 2016 0.4300 0.4300 0.4300 0.4300 10,054 -0.04(-8.51%)
Aug 11, 2016 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Aug 10, 2016 0.4500 0.4500 0.4500 0.4500 100 +0.00(+0.00%)
Aug 09, 2016 0.4200 0.4595 0.4200 0.4500 86,148 +0.03(+7.14%)
Aug 08, 2016 0.4200 0.4200 0.4099 0.4200 154,165 +0.00(+0.00%)
Aug 05, 2016 0.3900 0.4200 0.3900 0.4200 92,523 +0.00(+0.00%)
Aug 04, 2016 0.3800 0.4200 0.3800 0.4200 60,149 +0.07(+20.00%)
Aug 01, 2016 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Jul 29, 2016 0.3850 0.3850 0.3550 0.3550 1,270 -0.01(-1.39%)
Jul 27, 2016 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jul 21, 2016 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Jul 20, 2016 0.3550 0.3550 0.3550 0.3550 1,000 -0.01(-1.39%)
Jul 19, 2016 0.3550 0.3600 0.3550 0.3600 3,000 -0.02(-6.25%)
Jul 18, 2016 0.3840 0.3840 0.3840 0.3840 500 +0.02(+6.43%)
Jul 12, 2016 0.3608 0.3608 0.3608 0 -0.02(-4.55%)
Jul 11, 2016 0.3780 0.3780 0.3780 0.3780 700 +0.02(+4.13%)
Jul 08, 2016 0.3600 0.3630 0.3600 0.3630 6,528 +0.01(+2.25%)
Jul 07, 2016 0.3550 0.3550 0.3550 0.3550 6,565 +0.01(+1.43%)
Jul 01, 2016 0.3500 0.3500 0.3500 0 -0.03(-8.38%)
Jun 30, 2016 0.3850 0.3850 0.3550 0.3820 6,056 +0.03(+9.14%)
Jun 28, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2016 0.3578 0.3578 0.3500 0.3500 2,032 +0.00(+0.00%)
Jun 24, 2016 0.3800 0.3800 0.3500 0.3500 26,700 -0.02(-4.11%)
Jun 23, 2016 0.3650 0.3650 0.3650 0.3650 1,016 +0.00(+0.00%)
Jun 16, 2016 0.3650 0.3650 0.3650 0 -0.02(-5.19%)
Jun 15, 2016 0.3450 0.4090 0.3000 0.3850 39,150 +0.03(+8.45%)
Jun 14, 2016 0.3550 0.3550 0.3550 0.3550 600 -0.02(-4.05%)
Jun 13, 2016 0.3550 0.3700 0.3550 0.3700 26,900 +0.00(+0.27%)
Jun 10, 2016 0.3700 0.3700 0.3650 0.3690 16,162 -0.03(-7.75%)
Jun 09, 2016 0.3800 0.4000 0.3700 0.4000 14,200 -0.01(-2.44%)
Jun 08, 2016 0.4090 0.4100 0.4090 0.4100 7,250 +0.00(+0.24%)
Jun 06, 2016 0.4090 0.4090 0.4090 0 +0.03(+7.63%)
Jun 03, 2016 0.3800 0.3800 0.3800 0.3800 4,000 +0.00(+0.00%)
Jun 02, 2016 0.3800 0.3800 0.3800 0.3800 1,266 -0.01(-2.56%)
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.