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, 2012 0.2500 0.2800 0.1900 0.2100 29,000 -0.01(-4.55%)
Oct 26, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 24, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 23, 2012 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Oct 18, 2012 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 17, 2012 0.1800 0.2200 0.1800 0.2200 10,600 +0.00(+0.00%)
Oct 16, 2012 0.2200 0.2200 0.1900 0.2200 21,000 +0.00(+0.00%)
Oct 15, 2012 0.1900 0.2200 0.1900 0.2200 9,352 +0.00(+0.00%)
Oct 11, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 10, 2012 0.2100 0.2200 0.2000 0.2200 15,591 +0.00(+0.00%)
Oct 09, 2012 0.2200 0.2200 0.2200 0.2200 40,000 -0.02(-8.33%)
Oct 08, 2012 0.2200 0.2400 0.2200 0.2400 21,828 +0.02(+9.09%)
Oct 06, 2012 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Oct 05, 2012 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Oct 04, 2012 0.2400 0.2400 0.2000 0.2200 37,600 +0.00(+0.00%)
Oct 03, 2012 0.2000 0.2200 0.2000 0.2200 19,958 +0.02(+10.00%)
Oct 02, 2012 0.2500 0.2500 0.2000 0.2000 23,712 -0.02(-11.11%)
Oct 01, 2012 0.2500 0.2500 0.1800 0.2250 36,240 -0.01(-2.17%)
Sep 28, 2012 0.2000 0.2300 0.2000 0.2300 67,020 +0.03(+15.00%)
Sep 27, 2012 0.2500 0.2500 0.2000 0.2000 16,490 +0.00(+0.00%)
Sep 26, 2012 0.2000 0.2000 0.2000 0.2000 5,100 +0.00(+0.00%)
Sep 25, 2012 0.2000 0.2000 0.2000 0.2000 16,000 -0.05(-20.00%)
Sep 21, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 20, 2012 0.2500 0.2500 0.2500 0.2500 3,250 +0.03(+13.64%)
Sep 19, 2012 0.2000 0.2200 0.2000 0.2200 55,768 +0.02(+7.84%)
Sep 18, 2012 0.1650 0.2050 0.1650 0.2040 122,368 +0.00(+2.00%)
Sep 17, 2012 0.1900 0.2000 0.1899 0.2000 33,732 +0.01(+5.26%)
Sep 14, 2012 0.1900 0.1900 0.1900 0.1900 5,280 +0.00(+0.00%)
Sep 13, 2012 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Sep 12, 2012 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Sep 11, 2012 0.1900 0.1900 0.1900 0.1900 25,000 +0.00(+0.00%)
Sep 10, 2012 0.1750 0.2000 0.1750 0.1900 78,200 +0.02(+8.57%)
Sep 07, 2012 0.1900 0.1900 0.1750 0.1750 24,130 +0.00(+0.00%)
Sep 06, 2012 0.1700 0.1750 0.1650 0.1750 16,187 +0.01(+6.06%)
Sep 05, 2012 0.1650 0.1650 0.1650 0.1650 5,200 +0.00(+0.00%)
Sep 04, 2012 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Aug 31, 2012 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Aug 30, 2012 0.1650 0.1650 0.1650 0.1650 100 +0.00(+0.00%)
Aug 28, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 27, 2012 0.1650 0.1650 0.1650 0.1650 12,101 +0.00(+0.00%)
Aug 24, 2012 0.1650 0.1650 0.1650 0.1650 12,250 +0.00(+0.00%)
Aug 23, 2012 0.1650 0.1650 0.1650 0.1650 800 +0.00(+0.61%)
Aug 21, 2012 0.1640 0.1640 0.1640 0 -0.03(-13.68%)
Aug 20, 2012 0.1890 0.1900 0.1890 0.1900 7,500 +0.03(+18.01%)
Aug 16, 2012 0.1610 0.1610 0.1610 0 +0.00(+0.00%)
Aug 15, 2012 0.1610 0.1610 0.1610 0.1610 5,420 +0.00(+0.63%)
Aug 13, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 11, 2012 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 10, 2012 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
Aug 09, 2012 0.1650 0.1650 0.1200 0.1650 196,431 +0.00(+0.00%)
Aug 08, 2012 0.1650 0.1650 0.1650 0.1650 1,670 +0.00(+0.00%)
Aug 07, 2012 0.1650 0.1650 0.1650 0.1650 7,100 -0.03(-17.09%)
Aug 06, 2012 0.1660 0.1990 0.1650 0.1990 86,554 +0.01(+4.74%)
Aug 02, 2012 0.1900 0.1900 0.1900 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.