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 (%)
Jan 30, 2015 0.4000 0.4000 0.4000 0.4000 965 -0.02(-4.76%)
Jan 29, 2015 0.3550 0.4200 0.3550 0.4200 57,280 +0.04(+12.00%)
Jan 28, 2015 0.3500 0.3750 0.3500 0.3750 186,780 +0.03(+7.14%)
Jan 27, 2015 0.3500 0.3500 0.3500 0.3500 5,000 -0.03(-7.77%)
Jan 23, 2015 0.3795 0.3795 0.3795 0 +0.03(+8.43%)
Jan 22, 2015 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Jan 21, 2015 0.3500 0.3500 0.3500 0.3500 250 -0.03(-7.77%)
Jan 16, 2015 0.3795 0.3795 0.3795 40 -0.00(-0.13%)
Jan 15, 2015 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Jan 13, 2015 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 09, 2015 0.3800 0.3800 0.3800 0 +0.01(+2.67%)
Jan 08, 2015 0.3701 0.3701 0.3701 0.3701 1,465 +0.00(+0.00%)
Jan 06, 2015 0.3701 0.3701 0.3701 0 -0.03(-7.48%)
Jan 05, 2015 0.3875 0.4000 0.3875 0.4000 2,500 +0.02(+5.26%)
Jan 02, 2015 0.3800 0.3800 0.3800 0.3800 2,501 +0.00(+0.00%)
Dec 31, 2014 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 30, 2014 0.3750 0.4000 0.3750 0.3800 14,791 +0.00(+0.00%)
Dec 29, 2014 0.3800 0.4100 0.3700 0.3800 59,783 -0.04(-9.52%)
Dec 26, 2014 0.3830 0.4200 0.3830 0.4200 7,772 +0.04(+9.66%)
Dec 24, 2014 0.3830 0.3830 0.3830 0 +0.00(+0.26%)
Dec 23, 2014 0.3820 0.4100 0.3820 0.3820 26,335 +0.00(+0.00%)
Dec 22, 2014 0.3820 0.3820 0.3820 0.3820 1,015 +0.00(+0.53%)
Dec 19, 2014 0.4099 0.4100 0.3800 0.3800 2,016 -0.03(-7.29%)
Dec 18, 2014 0.3801 0.4099 0.3710 0.4099 7,829 +0.01(+2.47%)
Dec 16, 2014 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Dec 15, 2014 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Dec 12, 2014 0.3999 0.4000 0.3999 0.4000 50,200 +0.01(+2.56%)
Dec 11, 2014 0.3601 0.3900 0.3601 0.3900 8,700 +0.00(+0.00%)
Dec 09, 2014 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Dec 08, 2014 0.3900 0.3900 0.3825 0.3900 9,835 +0.00(+0.00%)
Dec 05, 2014 0.4000 0.4000 0.3900 0.3900 59,000 -0.01(-1.27%)
Dec 02, 2014 0.3950 0.3950 0.3950 0 +0.01(+1.28%)
Dec 01, 2014 0.3900 0.3900 0.3900 0.3900 50,000 +0.01(+2.63%)
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%)
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.