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 (%)
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%)
Sep 02, 2014 0.3500 0.3800 0.3500 0.3700 25,750 +0.02(+5.71%)
Aug 29, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 27, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 25, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 22, 2014 0.3499 0.3500 0.3499 0.3500 15,500 +0.00(+0.00%)
Aug 21, 2014 0.3501 0.3501 0.3500 0.3500 11,300 -0.04(-10.26%)
Aug 20, 2014 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Aug 19, 2014 0.3501 0.3900 0.3500 0.3900 16,000 +0.00(+0.00%)
Aug 15, 2014 0.3900 0.3900 0.3900 39 +0.00(+0.00%)
Aug 14, 2014 0.3402 0.3900 0.3402 0.3900 4,870 +0.00(+0.00%)
Aug 13, 2014 0.3900 0.3900 0.3900 0.3900 250 +0.00(+0.00%)
Aug 12, 2014 0.3900 0.3900 0.3900 0.3900 100 +0.00(+0.00%)
Aug 11, 2014 0.3500 0.3900 0.3500 0.3900 7,250 +0.00(+0.00%)
Aug 08, 2014 0.3700 0.3700 0.3700 0.3900 7,330 +0.02(+5.41%)
Aug 07, 2014 0.3700 0.3900 0.3400 0.3700 37,000 +0.02(+4.23%)
Aug 04, 2014 0.3550 0.3550 0.3550 0 -0.00(-0.84%)
Jul 31, 2014 0.3580 0.3580 0.3580 0 +0.03(+8.48%)
Jul 29, 2014 0.3300 0.3300 0.3300 0 -0.01(-3.23%)
Jul 25, 2014 0.3411 0.3411 0.3410 0.3410 4,683 -0.03(-7.84%)
Jul 24, 2014 0.3900 0.3900 0.3700 0.3700 5,100 -0.02(-5.13%)
Jul 18, 2014 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jul 17, 2014 0.3600 0.3600 0.3600 0.3600 100 +0.03(+9.09%)
Jul 16, 2014 0.3300 0.3300 0.3300 0.3300 2,550 -0.02(-7.04%)
Jul 15, 2014 0.3550 0.3550 0.3500 0.3550 55,147 -0.02(-4.05%)
Jul 11, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.03%)
Jul 10, 2014 0.3500 0.3699 0.3500 0.3699 800 -0.00(-0.03%)
Jul 09, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jul 08, 2014 0.3600 0.3700 0.3300 0.3700 115,700 +0.01(+2.78%)
Jul 07, 2014 0.3600 0.3700 0.3600 0.3600 14,440 +0.00(+0.00%)
Jul 03, 2014 0.3600 0.3600 0.3600 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.