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 (%)
Oct 31, 2018 0.3300 0.3300 0.3297 0.3300 6,500 +0.01(+1.85%)
Oct 30, 2018 0.3300 0.3300 0.3240 0.3240 25,009 -0.00(-0.46%)
Oct 29, 2018 0.3201 0.3291 0.3120 0.3255 16,830 -0.00(-1.21%)
Oct 26, 2018 0.3295 0.3295 0.3295 0.3295 5,000 -0.00(-0.15%)
Oct 25, 2018 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.30%)
Oct 23, 2018 0.3290 0.3290 0.3290 0 -0.00(-0.15%)
Oct 22, 2018 0.3200 0.3295 0.3200 0.3295 19,200 +0.00(+0.00%)
Oct 18, 2018 0.3295 0.3295 0.3295 0 +0.00(+0.00%)
Oct 17, 2018 0.3295 0.3295 0.3295 0.3295 10,000 -0.01(-3.06%)
Oct 12, 2018 0.3399 0.3399 0.3399 0 +0.01(+3.82%)
Oct 11, 2018 0.3274 0.3274 0.3274 0.3274 200 -0.00(-0.18%)
Oct 10, 2018 0.3050 0.3280 0.3050 0.3280 18,950 +0.01(+3.14%)
Oct 09, 2018 0.3191 0.3191 0.3180 0.3180 700 -0.02(-6.17%)
Oct 08, 2018 0.3200 0.3389 0.3200 0.3389 30,500 +0.02(+6.57%)
Oct 05, 2018 0.3350 0.3350 0.3180 0.3180 17,000 -0.03(-9.09%)
Oct 02, 2018 0.3498 0.3498 0.3498 0 +0.00(+0.58%)
Oct 01, 2018 0.3200 0.3478 0.3200 0.3478 5,300 +0.02(+5.39%)
Sep 28, 2018 0.3288 0.3300 0.3100 0.3300 32,200 +0.02(+6.01%)
Sep 27, 2018 0.3113 0.3113 0.3113 0.3113 100 -0.00(-1.17%)
Sep 25, 2018 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Sep 24, 2018 0.3300 0.3300 0.3150 0.3150 5,000 -0.02(-4.55%)
Sep 21, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Sep 18, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 17, 2018 0.3100 0.3205 0.3100 0.3200 16,000 -0.01(-2.68%)
Sep 14, 2018 0.3150 0.3288 0.3150 0.3288 3,500 -0.00(-0.21%)
Sep 13, 2018 0.3123 0.3295 0.3123 0.3295 20,240 -0.00(-0.15%)
Sep 12, 2018 0.3300 0.3300 0.3300 0.3300 12,500 +0.01(+2.33%)
Sep 07, 2018 0.3225 0.3225 0.3225 0 +0.00(+0.62%)
Sep 06, 2018 0.3300 0.3300 0.3205 0.3205 1,550 -0.01(-2.88%)
Sep 04, 2018 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
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%)
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.