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

Mace Security International Inc (OP: MACE )

0.0468 -0.0001 (-0.21%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 14, 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 (%)
Jul 31, 2017 0.3889 0.3889 0.3889 0.3889 500 +0.03(+8.94%)
Jul 27, 2017 0.3570 0.3570 0.3570 0 +0.01(+1.71%)
Jul 26, 2017 0.3510 0.3510 0.3510 0.3510 2,000 -0.04(-9.75%)
Jul 25, 2017 0.3730 0.3889 0.3730 0.3889 10,770 +0.03(+8.03%)
Jul 21, 2017 0.3600 0.3600 0.3600 0 -0.03(-7.46%)
Jul 18, 2017 0.3890 0.3890 0.3890 0 +0.01(+2.64%)
Jul 17, 2017 0.3790 0.3790 0.3789 0.3790 36,324 +0.00(+0.00%)
Jul 13, 2017 0.3790 0.3790 0.3790 0 +0.00(+0.29%)
Jul 12, 2017 0.3780 0.3790 0.3779 0.3779 13,900 +0.04(+11.15%)
Jul 07, 2017 0.3400 0.3400 0.3400 0 -0.02(-5.82%)
Jul 06, 2017 0.3610 0.3610 0.3610 0.3610 20,606 +0.00(+0.00%)
Jul 03, 2017 0.3610 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Jun 30, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Jun 22, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
Jun 20, 2017 0.3610 0.3610 0.3610 0 -0.01(-3.86%)
Jun 19, 2017 0.3620 0.3900 0.3620 0.3755 4,380 +0.01(+4.02%)
Jun 15, 2017 0.3610 0.3610 0.3610 0 -0.01(-2.70%)
Jun 14, 2017 0.3710 0.3710 0.3710 0.3710 3,730 -0.02(-4.87%)
Jun 13, 2017 0.3800 0.3900 0.3800 0.3900 3,100 +0.01(+2.63%)
Jun 12, 2017 0.3764 0.3800 0.3755 0.3800 2,528 +0.01(+2.92%)
Jun 08, 2017 0.3692 0.3692 0.3692 0 +0.01(+1.71%)
Jun 07, 2017 0.3657 0.3657 0.3630 0.3630 214 -0.03(-6.92%)
Jun 06, 2017 0.3900 0.3900 0.3900 0.3900 3,604 +0.03(+7.73%)
Jun 05, 2017 0.3620 0.3620 0.3620 0.3620 267 +0.00(+0.00%)
Jun 02, 2017 0.3700 0.3700 0.3620 0.3620 19,550 -0.01(-2.16%)
Jun 01, 2017 0.3723 0.3723 0.3700 0.3700 2,300 -0.01(-1.60%)
May 31, 2017 0.3800 0.3800 0.3760 0.3760 7,698 +0.01(+1.62%)
May 30, 2017 0.3800 0.3800 0.3700 0.3700 23,000 +0.00(+0.00%)
May 24, 2017 0.3700 0.3700 0.3700 38 +0.01(+2.49%)
May 23, 2017 0.3610 0.3610 0.3610 0.3610 100 +0.00(+0.00%)
May 22, 2017 0.3654 0.3654 0.3610 0.3610 2,000 -0.03(-7.44%)
May 19, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
May 17, 2017 0.3900 0.3900 0.3900 0 +0.03(+8.03%)
May 15, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
May 12, 2017 0.3610 0.3610 0.3610 0.3610 500 -0.00(-0.80%)
May 11, 2017 0.3639 0.3639 0.3639 0.3639 1,500 +0.00(+0.80%)
May 10, 2017 0.3639 0.3639 0.3610 0.3610 202 +0.00(+0.00%)
May 09, 2017 0.3610 0.3610 0.3610 0.3610 200 -0.03(-7.44%)
May 04, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 03, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.02(+5.41%)
May 02, 2017 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.49%)
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.