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 (%)
Mar 31, 2021 0.5750 0.5980 0.5400 0.5625 286,422 +0.02(+4.17%)
Mar 30, 2021 0.5380 0.5950 0.5082 0.5400 265,256 +0.04(+8.43%)
Mar 29, 2021 0.5300 0.5390 0.4980 0.4980 23,827 -0.02(-4.23%)
Mar 26, 2021 0.5050 0.5300 0.4835 0.5200 40,800 +0.02(+3.98%)
Mar 25, 2021 0.4973 0.5058 0.4301 0.5001 67,503 +0.00(+0.58%)
Mar 24, 2021 0.4821 0.5290 0.4821 0.4972 111,551 -0.01(-2.51%)
Mar 23, 2021 0.5300 0.5300 0.4605 0.5100 119,225 -0.02(-3.76%)
Mar 22, 2021 0.5199 0.5500 0.4900 0.5299 54,040 +0.01(+1.92%)
Mar 19, 2021 0.5199 0.5199 0.4900 0.5199 14,900 +0.00(+0.00%)
Mar 18, 2021 0.4865 0.5480 0.4865 0.5199 93,353 +0.02(+3.61%)
Mar 17, 2021 0.5710 0.5710 0.4800 0.5018 50,627 -0.02(-3.50%)
Mar 16, 2021 0.5090 0.5300 0.4800 0.5200 294,307 +0.01(+1.96%)
Mar 15, 2021 0.4270 0.5150 0.4270 0.5100 130,880 +0.01(+2.00%)
Mar 12, 2021 0.5030 0.5060 0.4376 0.5000 220,200 +0.01(+2.56%)
Mar 11, 2021 0.4600 0.5025 0.4112 0.4875 453,283 +0.04(+8.33%)
Mar 10, 2021 0.4650 0.4800 0.4450 0.4500 111,865 -0.01(-2.70%)
Mar 09, 2021 0.4290 0.4675 0.4180 0.4625 190,424 +0.05(+11.10%)
Mar 08, 2021 0.4290 0.4290 0.4081 0.4163 24,194 -0.01(-2.96%)
Mar 05, 2021 0.4050 0.4400 0.3900 0.4290 90,200 +0.00(+0.94%)
Mar 04, 2021 0.4250 0.4400 0.4000 0.4250 52,039 +0.02(+4.68%)
Mar 03, 2021 0.4105 0.4299 0.4010 0.4060 71,669 -0.01(-1.69%)
Mar 02, 2021 0.4400 0.4400 0.4101 0.4130 18,686 -0.03(-6.14%)
Mar 01, 2021 0.4400 0.4698 0.4161 0.4400 191,158 -0.00(-0.23%)
Feb 26, 2021 0.4200 0.4500 0.4117 0.4410 42,300 +0.00(+0.23%)
Feb 25, 2021 0.4600 0.4710 0.4110 0.4400 383,291 -0.01(-2.22%)
Feb 24, 2021 0.4325 0.4700 0.4325 0.4500 420,805 +0.02(+4.65%)
Feb 23, 2021 0.4400 0.4400 0.4000 0.4300 172,505 +0.00(+0.00%)
Feb 22, 2021 0.4475 0.4500 0.4100 0.4300 141,152 +0.01(+2.99%)
Feb 19, 2021 0.4100 0.4300 0.4000 0.4175 51,700 +0.01(+1.83%)
Feb 18, 2021 0.3935 0.4300 0.3900 0.4100 180,446 +0.02(+5.13%)
Feb 17, 2021 0.4100 0.4100 0.3700 0.3900 183,246 -0.02(-6.02%)
Feb 16, 2021 0.3920 0.4200 0.3800 0.4150 205,105 +0.02(+6.27%)
Feb 12, 2021 0.3800 0.4200 0.3800 0.3905 95,900 +0.01(+2.76%)
Feb 11, 2021 0.3870 0.4000 0.3770 0.3800 142,847 -0.02(-5.00%)
Feb 10, 2021 0.4000 0.4000 0.3810 0.4000 102,370 +0.00(+0.00%)
Feb 09, 2021 0.4050 0.4050 0.3850 0.4000 195,800 +0.01(+2.56%)
Feb 08, 2021 0.4000 0.4200 0.3900 0.3900 295,850 -0.01(-2.50%)
Feb 05, 2021 0.4100 0.4200 0.3800 0.4000 103,000 -0.01(-2.44%)
Feb 04, 2021 0.4103 0.4300 0.3900 0.4100 307,674 +0.00(+0.00%)
Feb 03, 2021 0.3900 0.4202 0.3810 0.4100 169,042 +0.02(+5.13%)
Feb 02, 2021 0.4690 0.4690 0.3750 0.3900 599,122 +0.00(+0.00%)
Feb 01, 2021 0.3940 0.4180 0.3700 0.3900 354,466 +0.02(+5.41%)
Jan 29, 2021 0.4000 0.4000 0.3677 0.3700 350,500 -0.01(-2.63%)
Jan 28, 2021 0.4200 0.4455 0.3700 0.3800 789,550 -0.04(-9.57%)
Jan 27, 2021 0.4620 0.4750 0.4200 0.4202 346,962 -0.03(-7.65%)
Jan 26, 2021 0.4665 0.4750 0.4410 0.4550 47,085 -0.01(-1.09%)
Jan 25, 2021 0.4990 0.5000 0.4450 0.4600 170,358 -0.03(-6.31%)
Jan 22, 2021 0.4650 0.4970 0.4600 0.4910 33,100 +0.02(+5.03%)
Jan 21, 2021 0.4625 0.4700 0.4600 0.4675 19,180 +0.00(+0.54%)
Jan 20, 2021 0.4650 0.5000 0.4500 0.4650 336,180 -0.02(-5.10%)
Jan 19, 2021 0.5000 0.5020 0.4620 0.4900 246,357 -0.01(-1.51%)
Jan 15, 2021 0.4301 0.5150 0.4301 0.4975 906,600 +0.05(+10.43%)
Jan 14, 2021 0.4800 0.4800 0.4400 0.4505 80,365 -0.01(-1.53%)
Jan 13, 2021 0.4700 0.4800 0.4550 0.4575 156,621 +0.02(+3.98%)
Jan 12, 2021 0.4250 0.4699 0.4030 0.4400 526,384 +0.03(+6.02%)
Jan 11, 2021 0.4200 0.4200 0.4000 0.4150 115,217 +0.01(+1.22%)
Jan 08, 2021 0.3999 0.4100 0.3950 0.4100 71,600 +0.02(+5.13%)
Jan 07, 2021 0.4021 0.4200 0.3895 0.3900 249,990 -0.02(-4.88%)
Jan 06, 2021 0.3900 0.4270 0.3900 0.4100 454,370 +0.01(+3.80%)
Jan 05, 2021 0.3750 0.4000 0.3750 0.3950 60,255 +0.00(+0.00%)
Jan 04, 2021 0.3850 0.3975 0.3850 0.3950 105,553 +0.00(+0.77%)
Dec 31, 2020 0.3920 0.3920 0.3920 244,886 -0.00(-0.76%)
Dec 30, 2020 0.3550 0.4000 0.3550 0.3950 244,886 +0.01(+2.20%)
Dec 29, 2020 0.3850 0.3990 0.3733 0.3865 392,326 +0.00(+0.39%)
Dec 28, 2020 0.3600 0.3850 0.3572 0.3850 367,173 +0.03(+6.94%)
Dec 24, 2020 0.3621 0.3918 0.3585 0.3600 101,600 -0.02(-5.26%)
Dec 23, 2020 0.3700 0.3992 0.3570 0.3800 38,318 +0.02(+4.83%)
Dec 22, 2020 0.3601 0.3804 0.3500 0.3625 222,570 -0.00(-0.68%)
Dec 21, 2020 0.3700 0.3800 0.3600 0.3650 29,649 -0.02(-3.95%)
Dec 18, 2020 0.3751 0.3810 0.3700 0.3800 113,000 +0.00(+0.40%)
Dec 17, 2020 0.3790 0.3820 0.3700 0.3785 70,264 +0.00(+0.66%)
Dec 16, 2020 0.3815 0.3815 0.3700 0.3760 64,100 -0.01(-1.57%)
Dec 15, 2020 0.3820 0.3820 0.3760 0.3820 7,660 +0.00(+0.00%)
Dec 14, 2020 0.3880 0.3880 0.3700 0.3820 90,537 -0.02(-4.43%)
Dec 11, 2020 0.3900 0.3997 0.3750 0.3997 35,500 +0.01(+2.49%)
Dec 10, 2020 0.3878 0.3998 0.3700 0.3900 27,560 +0.01(+2.63%)
Dec 09, 2020 0.3753 0.3800 0.3705 0.3800 22,600 +0.00(+0.00%)
Dec 08, 2020 0.3920 0.3920 0.3675 0.3800 109,216 -0.01(-1.55%)
Dec 07, 2020 0.3900 0.4000 0.3660 0.3860 39,281 -0.00(-1.03%)
Dec 04, 2020 0.3800 0.3900 0.3750 0.3900 20,700 +0.01(+1.56%)
Dec 03, 2020 0.3855 0.3855 0.3660 0.3840 38,555 -0.00(-0.52%)
Dec 02, 2020 0.3900 0.4000 0.3630 0.3860 35,767 +0.01(+2.25%)
Dec 01, 2020 0.3840 0.3900 0.3700 0.3775 48,678 -0.01(-3.18%)
Nov 30, 2020 0.4050 0.4050 0.3660 0.3899 66,865 +0.01(+2.93%)
Nov 27, 2020 0.4050 0.4050 0.3788 0.3788 29,000 -0.02(-4.70%)
Nov 25, 2020 0.4100 0.4100 0.3975 0.3975 7,500 -0.01(-3.05%)
Nov 24, 2020 0.3900 0.4100 0.3900 0.4100 18,922 +0.02(+4.65%)
Nov 23, 2020 0.4078 0.4100 0.3835 0.3918 27,404 -0.01(-3.16%)
Nov 20, 2020 0.3873 0.4200 0.3873 0.4046 40,500 +0.01(+2.30%)
Nov 19, 2020 0.4053 0.4100 0.3790 0.3955 370,250 -0.00(-1.20%)
Nov 18, 2020 0.4084 0.4095 0.4000 0.4003 187,755 +0.00(+0.05%)
Nov 17, 2020 0.4000 0.4310 0.3901 0.4001 38,396 -0.02(-4.69%)
Nov 16, 2020 0.3850 0.4198 0.3775 0.4198 193,355 +0.04(+9.61%)
Nov 13, 2020 0.3800 0.4000 0.3701 0.3830 28,200 +0.01(+2.13%)
Nov 12, 2020 0.3710 0.3800 0.3710 0.3750 39,619 -0.01(-2.09%)
Nov 11, 2020 0.3735 0.3995 0.3725 0.3830 36,725 +0.00(+0.79%)
Nov 10, 2020 0.3700 0.3800 0.3640 0.3800 52,471 +0.00(+0.00%)
Nov 09, 2020 0.3900 0.3995 0.3800 0.3800 42,367 +0.00(+0.00%)
Nov 06, 2020 0.3800 0.3900 0.3700 0.3800 171,300 -0.01(-2.56%)
Nov 05, 2020 0.4000 0.4000 0.3800 0.3900 97,374 -0.02(-4.41%)
Nov 04, 2020 0.4100 0.4149 0.3870 0.4080 20,655 -0.01(-3.43%)
Nov 03, 2020 0.3918 0.4250 0.3900 0.4225 44,176 +0.03(+6.72%)
Nov 02, 2020 0.4290 0.4290 0.3850 0.3959 254,668 -0.01(-1.49%)
Oct 30, 2020 0.3920 0.4020 0.3850 0.4019 68,100 +0.01(+3.05%)
Oct 29, 2020 0.4530 0.4750 0.3900 0.3900 665,582 -0.02(-4.88%)
Oct 28, 2020 0.3950 0.4248 0.3830 0.4100 118,951 +0.00(+0.49%)
Oct 27, 2020 0.4175 0.4175 0.3920 0.4080 209,025 -0.01(-1.71%)
Oct 26, 2020 0.4201 0.4299 0.4100 0.4151 52,621 -0.01(-2.33%)
Oct 23, 2020 0.4320 0.4320 0.4250 0.4250 14,400 +0.00(+0.50%)
Oct 22, 2020 0.4300 0.4500 0.4200 0.4229 179,486 -0.03(-5.77%)
Oct 21, 2020 0.4449 0.4550 0.4300 0.4488 50,663 +0.01(+3.17%)
Oct 20, 2020 0.4400 0.4449 0.4300 0.4350 17,245 -0.01(-2.25%)
Oct 19, 2020 0.4600 0.4600 0.4400 0.4450 17,576 -0.01(-2.20%)
Oct 16, 2020 0.4300 0.4550 0.4275 0.4550 74,200 +0.01(+1.11%)
Oct 15, 2020 0.4500 0.4500 0.4274 0.4500 13,647 +0.01(+2.60%)
Oct 14, 2020 0.4225 0.4438 0.4225 0.4386 2,150 -0.00(-0.32%)
Oct 13, 2020 0.4350 0.4500 0.4251 0.4400 72,358 +0.01(+1.15%)
Oct 12, 2020 0.4301 0.4500 0.4267 0.4350 26,298 -0.01(-1.14%)
Oct 09, 2020 0.4580 0.4580 0.4375 0.4400 34,500 -0.02(-5.17%)
Oct 08, 2020 0.4600 0.4640 0.4500 0.4640 15,603 +0.00(+0.87%)
Oct 07, 2020 0.4200 0.4600 0.4195 0.4600 67,552 +0.04(+8.95%)
Oct 06, 2020 0.4500 0.4500 0.4100 0.4222 41,464 -0.01(-1.81%)
Oct 05, 2020 0.4301 0.5489 0.4175 0.4300 591,180 -0.03(-6.52%)
Oct 02, 2020 0.4351 0.4600 0.4351 0.4600 59,000 +0.02(+5.14%)
Oct 01, 2020 0.3000 0.4950 0.3000 0.4375 167,262 -0.01(-2.13%)
Sep 30, 2020 0.4470 0.4470 0.4255 0.4470 201,703 +0.00(+0.00%)
Sep 29, 2020 0.4840 0.4840 0.4360 0.4470 220,747 -0.03(-6.87%)
Sep 28, 2020 0.4525 0.4800 0.4525 0.4800 333,551 +0.04(+9.09%)
Sep 25, 2020 0.4210 0.4480 0.4200 0.4400 184,500 +0.02(+4.76%)
Sep 24, 2020 0.4335 0.4400 0.4100 0.4200 51,065 +0.02(+5.00%)
Sep 23, 2020 0.4250 0.4250 0.4000 0.4000 32,100 -0.02(-5.88%)
Sep 22, 2020 0.4000 0.4250 0.4000 0.4250 50,326 +0.01(+2.41%)
Sep 21, 2020 0.4100 0.4200 0.4100 0.4150 54,353 +0.00(+0.00%)
Sep 18, 2020 0.4350 0.4500 0.4100 0.4150 132,800 -0.03(-5.87%)
Sep 17, 2020 0.4400 0.4500 0.4300 0.4409 134,787 +0.01(+1.36%)
Sep 16, 2020 0.4400 0.4400 0.4300 0.4350 115,405 -0.01(-1.14%)
Sep 15, 2020 0.4300 0.4400 0.4210 0.4400 64,484 +0.01(+2.33%)
Sep 14, 2020 0.4300 0.4300 0.4260 0.4300 56,602 -0.00(-0.02%)
Sep 11, 2020 0.4251 0.4400 0.4210 0.4301 32,200 -0.00(-0.05%)
Sep 10, 2020 0.4325 0.4350 0.4256 0.4303 28,252 -0.00(-0.53%)
Sep 09, 2020 0.4300 0.4650 0.4289 0.4326 66,604 -0.02(-3.87%)
Sep 08, 2020 0.4700 0.4823 0.4451 0.4500 105,829 -0.01(-1.10%)
Sep 04, 2020 0.4300 0.4700 0.4300 0.4550 152,500 +0.03(+6.41%)
Sep 03, 2020 0.4325 0.4400 0.4200 0.4276 159,668 -0.00(-0.56%)
Sep 02, 2020 0.4300 0.4300 0.4200 0.4300 155,173 +0.00(+0.47%)
Sep 01, 2020 0.4500 0.4500 0.4200 0.4280 238,621 -0.02(-4.36%)
Aug 31, 2020 0.4200 0.4800 0.4200 0.4475 158,573 +0.02(+4.09%)
Aug 28, 2020 0.4300 0.4500 0.4200 0.4299 138,100 -0.00(-0.60%)
Aug 27, 2020 0.4250 0.4400 0.4150 0.4325 233,904 +0.00(+0.58%)
Aug 26, 2020 0.4550 0.4550 0.4100 0.4300 88,276 -0.00(-0.69%)
Aug 25, 2020 0.4450 0.4500 0.4120 0.4330 205,273 -0.01(-1.59%)
Aug 24, 2020 0.4074 0.4450 0.4021 0.4400 130,289 +0.03(+7.66%)
Aug 21, 2020 0.3921 0.4149 0.3921 0.4087 33,200 +0.00(+1.14%)
Aug 20, 2020 0.4190 0.4190 0.3941 0.4041 58,068 -0.01(-2.63%)
Aug 19, 2020 0.3941 0.4150 0.3941 0.4150 60,396 +0.01(+1.42%)
Aug 18, 2020 0.4194 0.4194 0.3921 0.4092 73,755 +0.01(+2.30%)
Aug 17, 2020 0.4240 0.4240 0.4000 0.4000 60,910 -0.02(-4.76%)
Aug 14, 2020 0.4120 0.4220 0.4120 0.4200 38,900 +0.01(+1.79%)
Aug 13, 2020 0.4300 0.4300 0.3987 0.4126 51,001 +0.01(+1.85%)
Aug 12, 2020 0.4001 0.4125 0.3978 0.4051 153,972 +0.01(+2.53%)
Aug 11, 2020 0.4330 0.4440 0.3951 0.3951 271,814 -0.03(-8.12%)
Aug 10, 2020 0.3852 0.4330 0.3852 0.4300 537,600 +0.02(+5.89%)
Aug 07, 2020 0.4200 0.4200 0.3950 0.4061 178,400 -0.01(-3.31%)
Aug 06, 2020 0.3770 0.4200 0.3718 0.4200 245,128 +0.06(+15.10%)
Aug 05, 2020 0.3450 0.4191 0.3450 0.3649 344,265 +0.03(+10.41%)
Aug 04, 2020 0.4000 0.4150 0.3215 0.3305 596,792 -0.07(-18.40%)
Aug 03, 2020 0.3650 0.4194 0.3650 0.4050 627,772 +0.02(+5.52%)
Jul 31, 2020 0.3300 0.3915 0.2710 0.3838 373,100 +0.07(+23.41%)
Jul 30, 2020 0.2550 0.3300 0.2550 0.3110 64,314 +0.01(+4.40%)
Jul 29, 2020 0.2985 0.2985 0.2800 0.2979 40,264 +0.00(+1.36%)
Jul 28, 2020 0.2950 0.3100 0.2800 0.2939 31,838 -0.01(-2.03%)
Jul 27, 2020 0.3000 0.3000 0.2975 0.3000 27,940 +0.00(+0.00%)
Jul 24, 2020 0.3000 0.3000 0.2800 0.3000 61,600 +0.00(+0.00%)
Jul 23, 2020 0.2905 0.3039 0.2850 0.3000 76,501 +0.01(+3.27%)
Jul 22, 2020 0.2907 0.3050 0.2905 0.2905 27,109 -0.01(-4.75%)
Jul 21, 2020 0.2911 0.3050 0.2911 0.3050 40,285 -0.01(-1.61%)
Jul 20, 2020 0.3000 0.3100 0.2902 0.3100 42,460 +0.00(+0.03%)
Jul 17, 2020 0.3290 0.3500 0.3000 0.3099 156,100 -0.01(-1.62%)
Jul 16, 2020 0.3000 0.3500 0.3000 0.3150 138,675 +0.02(+6.78%)
Jul 15, 2020 0.2850 0.3130 0.2850 0.2950 15,125 -0.00(-1.34%)
Jul 14, 2020 0.2850 0.3190 0.2800 0.2990 17,867 +0.01(+4.91%)
Jul 13, 2020 0.2865 0.3190 0.2800 0.2850 50,601 -0.01(-1.72%)
Jul 10, 2020 0.2900 0.2950 0.2870 0.2900 16,700 -0.01(-3.33%)
Jul 09, 2020 0.2750 0.3034 0.2750 0.3000 111,249 +0.02(+6.19%)
Jul 08, 2020 0.2800 0.2950 0.2763 0.2825 115,576 +0.01(+2.73%)
Jul 07, 2020 0.2725 0.2850 0.2725 0.2750 25,596 +0.01(+1.85%)
Jul 06, 2020 0.2615 0.2800 0.2615 0.2700 46,842 +0.01(+3.25%)
Jul 02, 2020 0.2510 0.2720 0.2510 0.2615 188,000 -0.00(-1.32%)
Jul 01, 2020 0.2650 0.2700 0.2500 0.2650 128,538 -0.01(-1.85%)
Jun 30, 2020 0.2600 0.2715 0.2460 0.2700 243,815 +0.01(+3.85%)
Jun 29, 2020 0.2800 0.2800 0.2600 0.2600 81,398 -0.02(-7.14%)
Jun 26, 2020 0.2637 0.2885 0.2637 0.2800 84,300 +0.02(+6.26%)
Jun 25, 2020 0.2635 0.2635 0.2500 0.2635 23,120 +0.01(+2.33%)
Jun 24, 2020 0.2700 0.2800 0.2510 0.2575 36,051 -0.02(-8.04%)
Jun 23, 2020 0.2650 0.2843 0.2540 0.2800 67,660 +0.01(+3.70%)
Jun 22, 2020 0.2710 0.2900 0.2600 0.2700 101,844 -0.01(-3.74%)
Jun 19, 2020 0.2540 0.3000 0.2475 0.2805 555,500 +0.03(+11.75%)
Jun 18, 2020 0.2700 0.2700 0.2355 0.2510 162,342 -0.02(-7.04%)
Jun 17, 2020 0.2900 0.2900 0.2700 0.2700 60,176 -0.01(-5.26%)
Jun 16, 2020 0.2770 0.2877 0.2660 0.2850 183,517 +0.01(+5.56%)
Jun 15, 2020 0.2595 0.2850 0.2595 0.2700 92,499 +0.01(+4.53%)
Jun 12, 2020 0.2550 0.2890 0.2495 0.2583 176,200 -0.01(-4.33%)
Jun 11, 2020 0.2900 0.2900 0.2500 0.2700 181,166 -0.02(-6.18%)
Jun 10, 2020 0.3000 0.3570 0.2011 0.2878 583,159 -0.01(-2.47%)
Jun 09, 2020 0.3198 0.3300 0.2750 0.2951 139,691 -0.02(-6.26%)
Jun 08, 2020 0.2720 0.3150 0.2720 0.3148 207,712 +0.02(+8.36%)
Jun 05, 2020 0.3700 0.3700 0.2900 0.2905 506,700 -0.07(-19.42%)
Jun 04, 2020 0.3900 0.4000 0.3200 0.3605 726,551 -0.01(-2.30%)
Jun 03, 2020 0.3600 0.3850 0.3100 0.3690 2,219,191 +0.07(+23.00%)
Jun 02, 2020 0.2350 0.3300 0.2300 0.3000 803,493 +0.07(+33.33%)
Jun 01, 2020 0.2500 0.2950 0.2098 0.2250 774,471 +0.02(+7.24%)
May 29, 2020 0.1633 0.2098 0.1501 0.2098 247,400 +0.05(+33.80%)
May 28, 2020 0.1568 0.1568 0.1568 0.1568 121 -0.00(-1.69%)
May 27, 2020 0.1595 0.1595 0.1595 0.1595 7,500 +0.00(+1.59%)
May 26, 2020 0.1600 0.1600 0.1549 0.1570 85,250 -0.00(-1.88%)
May 22, 2020 0.1600 0.1600 0.1590 0.1600 91,900 +0.00(+0.00%)
May 21, 2020 0.1630 0.1630 0.1595 0.1600 150,000 -0.01(-3.03%)
May 20, 2020 0.1680 0.1680 0.1640 0.1650 69,963 -0.00(-0.30%)
May 19, 2020 0.1680 0.1680 0.1626 0.1655 225,034 -0.00(-2.65%)
May 18, 2020 0.1700 0.1700 0.1700 0.1700 14,901 +0.00(+0.00%)
May 15, 2020 0.1700 0.1705 0.1640 0.1700 144,600 -0.00(-2.86%)
May 14, 2020 0.1888 0.1900 0.1675 0.1750 164,832 -0.02(-7.89%)
May 13, 2020 0.1850 0.1950 0.1850 0.1900 53,249 +0.00(+0.00%)
May 12, 2020 0.1720 0.2000 0.1720 0.1900 38,450 +0.01(+5.56%)
May 11, 2020 0.2000 0.2045 0.1800 0.1800 30,551 -0.03(-13.25%)
May 08, 2020 0.2250 0.2340 0.1900 0.2075 115,500 -0.01(-3.49%)
May 07, 2020 0.2100 0.2350 0.1900 0.2150 14,895 +0.01(+2.38%)
May 06, 2020 0.2100 0.2100 0.2100 0.2100 25,000 -0.00(-2.28%)
May 05, 2020 0.1880 0.2149 0.1880 0.2149 1,846 +0.00(+2.33%)
May 04, 2020 0.2100 0.2100 0.2100 0.2100 13,000 +0.01(+7.69%)
May 01, 2020 0.2200 0.2200 0.1950 0.1950 19,000 -0.01(-7.14%)
Apr 30, 2020 0.1999 0.2100 0.1999 0.2100 12,000 +0.01(+2.44%)
Apr 29, 2020 0.2600 0.2600 0.1850 0.2050 120,453 -0.05(-18.00%)
Apr 28, 2020 0.2500 0.2500 0.2495 0.2500 112,713 +0.03(+13.64%)
Apr 27, 2020 0.1970 0.2200 0.1970 0.2200 14,350 +0.01(+4.76%)
Apr 24, 2020 0.1970 0.2100 0.1970 0.2100 40,100 +0.00(+2.04%)
Apr 23, 2020 0.1994 0.2100 0.1994 0.2058 107,000 +0.02(+11.42%)
Apr 22, 2020 0.1820 0.1994 0.1599 0.1847 12,477 -0.00(-1.49%)
Apr 21, 2020 0.1800 0.1875 0.1800 0.1875 3,326 +0.01(+4.17%)
Apr 20, 2020 0.1620 0.1800 0.1620 0.1800 55,701 +0.01(+5.88%)
Apr 16, 2020 0.1700 0.1700 0.1700 0 +0.01(+5.00%)
Apr 14, 2020 0.1619 0.1619 0.1619 0 -0.00(-1.88%)
Apr 13, 2020 0.1275 0.1650 0.1255 0.1650 73,131 +0.04(+26.92%)
Apr 09, 2020 0.1350 0.1400 0.1200 0.1300 226,800 -0.01(-3.70%)
Apr 08, 2020 0.1020 0.1500 0.1020 0.1350 35,600 +0.01(+8.00%)
Apr 07, 2020 0.1250 0.1250 0.1250 0.1250 623 -0.00(-3.10%)
Apr 03, 2020 0.1290 0.1290 0.1290 0 -0.00(-1.53%)
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.