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 28, 2014 0.3800 0.3800 0.3800 0.3800 1,300 -0.01(-2.56%)
Nov 26, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 25, 2014 0.3600 0.3900 0.3600 0.3900 275 +0.02(+5.41%)
Nov 24, 2014 0.3700 0.3700 0.3700 0.3700 63,000 -0.02(-5.13%)
Nov 20, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 18, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Nov 17, 2014 0.3900 0.3900 0.3900 0.3900 10,000 +0.01(+3.72%)
Nov 14, 2014 0.3760 0.3760 0.3760 0.3760 2,700 -0.01(-3.59%)
Nov 13, 2014 0.3900 0.3900 0.3900 0.3900 14,500 +0.02(+5.12%)
Nov 12, 2014 0.3600 0.3710 0.3600 0.3710 1,350 +0.01(+2.77%)
Nov 10, 2014 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Nov 07, 2014 0.3610 0.3610 0.3610 0.3610 600 -0.03(-7.44%)
Nov 05, 2014 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Nov 04, 2014 0.3550 0.3550 0.3550 0.3550 2,765 +0.00(+0.00%)
Nov 03, 2014 0.3550 0.3550 0.3550 0.3550 1,000 -0.05(-11.25%)
Oct 31, 2014 0.4000 0.4000 0.3600 0.4000 54,350 -0.01(-1.23%)
Oct 29, 2014 0.4050 0.4050 0.4050 0 +0.00(+0.25%)
Oct 27, 2014 0.4040 0.4040 0.4040 0 +0.02(+6.04%)
Oct 24, 2014 0.3810 0.3810 0.3810 0.3810 835 -0.01(-2.31%)
Oct 22, 2014 0.3900 0.3900 0.3900 0.3900 3,700 +0.00(+0.00%)
Oct 21, 2014 0.3895 0.3900 0.3895 0.3900 23,000 +0.00(+0.00%)
Oct 20, 2014 0.3890 0.3900 0.3890 0.3900 23,000 +0.00(+0.26%)
Oct 17, 2014 0.3700 0.3890 0.3300 0.3890 45,500 +0.00(+0.00%)
Oct 16, 2014 0.3300 0.3890 0.3300 0.3890 27,000 -0.00(-0.26%)
Oct 15, 2014 0.3300 0.3900 0.3300 0.3900 15,080 +0.05(+14.71%)
Oct 14, 2014 0.3400 0.3400 0.3400 0.3400 3,500 -0.02(-5.56%)
Oct 10, 2014 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Oct 09, 2014 0.3700 0.3700 0.3400 0.3500 3,460 +0.01(+2.97%)
Oct 07, 2014 0.3399 0.3399 0.3399 0 +0.02(+6.22%)
Oct 06, 2014 0.3201 0.3201 0.3200 0.3200 4,000 -0.04(-12.30%)
Oct 03, 2014 0.3650 0.3650 0.3500 0.3649 2,745 +0.01(+4.26%)
Oct 02, 2014 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Oct 01, 2014 0.3800 0.4300 0.3350 0.3500 202,768 -0.08(-18.60%)
Sep 30, 2014 0.4300 0.4300 0.3900 0.4300 4,850 +0.00(+0.00%)
Sep 29, 2014 0.4099 0.4300 0.4099 0.4300 500 +0.02(+4.88%)
Sep 26, 2014 0.4299 0.4299 0.3801 0.4100 20,025 -0.02(-4.63%)
Sep 25, 2014 0.4299 0.4299 0.4299 0.4299 771 +0.00(+0.00%)
Sep 23, 2014 0.4299 0.4299 0.4299 0 -0.00(-0.02%)
Sep 22, 2014 0.4300 0.4300 0.4300 0.4300 10,000 +0.02(+4.88%)
Sep 19, 2014 0.4500 0.4500 0.4001 0.4100 20,750 +0.00(+0.00%)
Sep 18, 2014 0.4100 0.4100 0.4099 0.4100 51,950 +0.00(+0.00%)
Sep 17, 2014 0.4099 0.4100 0.4099 0.4100 10,500 +0.00(+0.02%)
Sep 16, 2014 0.4099 0.4100 0.3900 0.4099 68,700 +0.00(+0.00%)
Sep 15, 2014 0.4800 0.4800 0.3998 0.4099 4,000 +0.00(+0.02%)
Sep 12, 2014 0.3401 0.4100 0.3401 0.4098 36,700 +0.01(+2.50%)
Sep 11, 2014 0.3998 0.3998 0.3998 0.3998 15,000 +0.00(+0.23%)
Sep 09, 2014 0.3989 0.3989 0.3989 0 -0.02(-5.02%)
Sep 08, 2014 0.3993 0.4390 0.3960 0.4200 320,979 +0.02(+5.18%)
Sep 05, 2014 0.3600 0.3993 0.3600 0.3993 15,200 -0.01(-2.11%)
Sep 04, 2014 0.3801 0.4089 0.3600 0.4079 12,300 +0.02(+4.59%)
Sep 03, 2014 0.3800 0.4100 0.3800 0.3900 115,853 +0.02(+5.41%)
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.