Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mace Security International Inc (OP: MACE )

0.0434 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 25, 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 (%)
Mar 30, 2012 0.1450 0.1670 0.1450 0.1670 41,750 +0.01(+4.38%)
Mar 29, 2012 0.1400 0.1600 0.1400 0.1600 6,185 +0.00(+0.00%)
Mar 28, 2012 0.1450 0.1600 0.1400 0.1600 5,100 +0.02(+10.34%)
Mar 27, 2012 0.1450 0.1450 0.1450 0.1450 1,000 -0.03(-14.71%)
Mar 26, 2012 0.1630 0.1700 0.1310 0.1700 11,400 +0.01(+4.29%)
Mar 23, 2012 0.1630 0.1630 0.1630 0.1630 2,505 +0.00(+0.00%)
Mar 22, 2012 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Mar 21, 2012 0.1630 0.1630 0.1630 0.1630 1,300 +0.00(+0.00%)
Mar 20, 2012 0.1630 0.1630 0.1630 0.1630 100 +0.00(+0.00%)
Mar 19, 2012 0.1630 0.1630 0.1630 0.1630 500 -0.01(-4.12%)
Mar 15, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 14, 2012 0.1700 0.1700 0.1700 0.1700 7,000 -0.02(-10.53%)
Mar 13, 2012 0.1700 0.1900 0.1700 0.1900 10,250 +0.00(+0.00%)
Mar 12, 2012 0.1710 0.1900 0.1510 0.1900 11,469 +0.00(+0.00%)
Mar 09, 2012 0.1710 0.1900 0.1710 0.1900 1,520 +0.00(+0.00%)
Mar 07, 2012 0.1900 0.1900 0.1900 0 +0.01(+3.83%)
Mar 06, 2012 0.1540 0.1830 0.1540 0.1830 131,745 +0.03(+22.00%)
Mar 02, 2012 0.1500 0.1500 0.1500 0 -0.01(-5.06%)
Mar 01, 2012 0.1680 0.1680 0.1580 0.1580 10,600 -0.02(-12.22%)
Feb 23, 2012 0.1800 0.1800 0.1800 0 -0.01(-4.26%)
Feb 22, 2012 0.1870 0.1880 0.1810 0.1880 22,200 +0.02(+10.59%)
Feb 21, 2012 0.1700 0.1700 0.1700 0.1700 60,800 +0.00(+0.00%)
Feb 17, 2012 0.1700 0.1700 0.1700 0.1700 2,222 +0.00(+0.00%)
Feb 16, 2012 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Feb 15, 2012 0.1700 0.1700 0.1700 0.1700 6,200 +0.00(+0.00%)
Feb 14, 2012 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Feb 13, 2012 0.1600 0.1700 0.1600 0.1700 17,035 +0.01(+6.25%)
Feb 09, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 08, 2012 0.1600 0.1600 0.1600 0.1600 100 -0.01(-3.61%)
Feb 07, 2012 0.1660 0.1660 0.1660 0.1660 10,552 -0.00(-2.35%)
Feb 06, 2012 0.1700 0.1700 0.1700 0.1700 9,300 +0.01(+3.03%)
Feb 03, 2012 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Feb 02, 2012 0.1650 0.1650 0.1650 0.1650 1,100 +0.00(+0.00%)
Feb 01, 2012 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-8.33%)
Jan 31, 2012 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+9.09%)
Jan 30, 2012 0.1650 0.1650 0.1650 0.1650 7,000 +0.00(+0.00%)
Jan 26, 2012 0.1650 0.1650 0.1650 0.1650 0 -0.01(-3.51%)
Jan 25, 2012 0.1710 0.1710 0.1710 0.1710 9,250 -0.02(-10.00%)
Jan 24, 2012 0.1710 0.1900 0.1710 0.1900 400 +0.00(+0.00%)
Jan 19, 2012 0.1900 0.1900 0.1900 0 +0.00(+1.06%)
Jan 18, 2012 0.1700 0.1880 0.1550 0.1880 27,350 +0.00(+0.53%)
Jan 17, 2012 0.1600 0.1870 0.1600 0.1870 31,500 +0.03(+16.87%)
Jan 13, 2012 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-5.88%)
Jan 12, 2012 0.1700 0.1700 0.1700 0.1700 10,000 -0.00(-2.86%)
Jan 11, 2012 0.1750 0.1750 0.1750 0.1750 8,000 -0.02(-7.89%)
Jan 10, 2012 0.1500 0.1900 0.1500 0.1900 2,445 +0.01(+2.70%)
Jan 05, 2012 0.1850 0.1850 0.1850 0 +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.