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
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 500 | +0.02(+4.50%) |
Oct 27, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.25%) | |
Oct 21, 2016 | 0.3990 | 0.3990 | 0.3990 | 0 | +0.01(+2.31%) | |
Oct 20, 2016 | 0.4054 | 0.4054 | 0.3810 | 0.3900 | 33,500 | -0.01(-2.74%) |
Oct 17, 2016 | 0.4010 | 0.4010 | 0.4010 | 0 | -0.02(-4.52%) | |
Oct 14, 2016 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,500 | +0.02(+4.74%) |
Oct 12, 2016 | 0.4010 | 0.4010 | 0.4010 | 0 | -0.02(-4.52%) | |
Oct 06, 2016 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) | |
Oct 03, 2016 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 0.4200 | 0.4200 | 0.4200 | 0 | +0.00(+0.02%) | |
Sep 29, 2016 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | 100 | +0.00(+0.00%) |
Sep 28, 2016 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 0.3850 | 0.4199 | 0.3850 | 0.4199 | 1,210 | +0.00(+0.00%) |
Sep 23, 2016 | 0.4199 | 0.4199 | 0.4199 | 0 | -0.00(-0.02%) | |
Sep 22, 2016 | 0.3850 | 0.4200 | 0.3850 | 0.4200 | 26,460 | +0.00(+0.02%) |
Sep 20, 2016 | 0.4199 | 0.4199 | 0.4199 | 50 | +0.04(+10.21%) | |
Sep 14, 2016 | 0.3810 | 0.3810 | 0.3810 | 0 | +0.00(+0.26%) | |
Sep 13, 2016 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 500 | -0.04(-9.09%) |
Sep 12, 2016 | 0.3810 | 0.4180 | 0.3800 | 0.4180 | 25,200 | -0.00(-0.24%) |
Sep 09, 2016 | 0.3810 | 0.4190 | 0.3810 | 0.4190 | 12,126 | +0.02(+4.75%) |
Sep 02, 2016 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.00(-0.25%) | |
Aug 31, 2016 | 0.4010 | 0.4010 | 0.4010 | 25 | -0.01(-2.72%) | |
Aug 25, 2016 | 0.4122 | 0.4122 | 0.4122 | 0 | +0.00(+0.54%) | |
Aug 24, 2016 | 0.4123 | 0.4123 | 0.4100 | 0.4100 | 401 | -0.03(-7.66%) |
Aug 23, 2016 | 0.4100 | 0.4590 | 0.4100 | 0.4440 | 55,200 | +0.06(+16.84%) |
Aug 19, 2016 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.07(-15.03%) | |
Aug 18, 2016 | 0.4000 | 0.4472 | 0.4000 | 0.4472 | 300 | -0.00(-0.40%) |
Aug 17, 2016 | 0.4290 | 0.4490 | 0.4289 | 0.4490 | 74,854 | +0.02(+4.66%) |
Aug 16, 2016 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 25,000 | -0.00(-0.23%) |
Aug 15, 2016 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 10,054 | -0.04(-8.51%) |
Aug 11, 2016 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.02(+4.44%) | |
Aug 10, 2016 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 100 | +0.00(+0.00%) |
Aug 09, 2016 | 0.4200 | 0.4595 | 0.4200 | 0.4500 | 86,148 | +0.03(+7.14%) |
Aug 08, 2016 | 0.4200 | 0.4200 | 0.4099 | 0.4200 | 154,165 | +0.00(+0.00%) |
Aug 05, 2016 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 92,523 | +0.00(+0.00%) |
Aug 04, 2016 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | 60,149 | +0.07(+20.00%) |
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.
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.