Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mace Security International Inc (OP: MACE )

0.0376 -0.0093 (-19.83%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 14, 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 (%)
Feb 29, 2016 0.4450 0.4450 0.4450 96 +0.04(+8.54%)
Feb 24, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Feb 23, 2016 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+0.00%)
Feb 22, 2016 0.4100 0.4100 0.4100 0.4100 350 +0.00(+0.00%)
Feb 19, 2016 0.4408 0.4408 0.4100 0.4100 7,470 -0.04(-8.89%)
Feb 18, 2016 0.4500 0.4500 0.4499 0.4500 2,299 +0.01(+2.27%)
Feb 17, 2016 0.4000 0.4400 0.4000 0.4400 29,051 +0.04(+10.00%)
Feb 16, 2016 0.4050 0.4050 0.4000 0.4000 31,250 -0.09(-18.37%)
Feb 12, 2016 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Feb 11, 2016 0.4000 0.4500 0.4000 0.4500 1,900 +0.00(+0.00%)
Feb 09, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 05, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 02, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 29, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 27, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jan 26, 2016 0.4022 0.4740 0.4022 0.4500 24,230 +0.05(+13.92%)
Jan 25, 2016 0.4049 0.4049 0.3950 0.3950 2,000 -0.01(-1.25%)
Jan 22, 2016 0.4500 0.4500 0.4000 0.4000 8,500 -0.05(-11.09%)
Jan 21, 2016 0.4225 0.4499 0.4225 0.4499 4,602 +0.02(+5.86%)
Jan 20, 2016 0.4500 0.4500 0.4250 0.4250 18,750 -0.03(-5.56%)
Jan 19, 2016 0.4500 0.4500 0.4251 0.4500 11,848 +0.00(+0.00%)
Jan 15, 2016 0.4500 0.4500 0.4500 0 +0.01(+1.69%)
Jan 14, 2016 0.4700 0.4700 0.3700 0.4425 4,949 -0.06(-11.32%)
Jan 13, 2016 0.4865 0.4990 0.3800 0.4990 121,778 +0.03(+5.27%)
Jan 12, 2016 0.3950 0.4990 0.3950 0.4740 175,793 +0.08(+20.00%)
Jan 11, 2016 0.3950 0.3950 0.3950 0.3950 720 -0.01(-1.25%)
Jan 08, 2016 0.3950 0.4000 0.3950 0.4000 9,280 +0.01(+2.56%)
Jan 07, 2016 0.3980 0.3980 0.3900 0.3900 3,700 -0.01(-2.01%)
Jan 06, 2016 0.3980 0.3980 0.3940 0.3980 6,900 +0.02(+5.01%)
Jan 05, 2016 0.3790 0.3790 0.3790 0.3790 2,500 +0.00(+0.00%)
Jan 04, 2016 0.3790 0.3790 0.3790 0.3790 2,100 -0.01(-2.82%)
Dec 31, 2015 0.3900 0.3900 0.3900 0 -0.01(-2.26%)
Dec 30, 2015 0.3790 0.3990 0.3700 0.3990 24,546 +0.01(+2.57%)
Dec 29, 2015 0.3600 0.3890 0.3600 0.3890 11,350 +0.02(+6.58%)
Dec 28, 2015 0.4000 0.4000 0.3650 0.3650 15,450 -0.02(-3.95%)
Dec 24, 2015 0.3800 0.3800 0.3800 0 +0.02(+4.11%)
Dec 23, 2015 0.3650 0.3650 0.3650 0.3650 4,100 -0.02(-3.95%)
Dec 22, 2015 0.3700 0.3800 0.3600 0.3800 34,400 +0.02(+4.11%)
Dec 18, 2015 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Dec 16, 2015 0.3700 0.3700 0.3700 0 -0.02(-4.88%)
Dec 15, 2015 0.3650 0.3950 0.3110 0.3890 147,468 +0.02(+6.58%)
Dec 14, 2015 0.3650 0.3650 0.3650 0.3650 1,000 -0.03(-8.52%)
Dec 11, 2015 0.3990 0.3990 0.3990 0.3990 1,000 +0.03(+7.84%)
Dec 10, 2015 0.3845 0.3990 0.3700 0.3700 9,400 -0.02(-3.90%)
Dec 09, 2015 0.3700 0.3850 0.3700 0.3850 31,029 -0.06(-14.25%)
Dec 08, 2015 0.3700 0.4490 0.3700 0.4490 30,000 +0.06(+15.13%)
Dec 07, 2015 0.3900 0.3900 0.3900 0.3900 25,000 +0.00(+0.00%)
Dec 04, 2015 0.3820 0.4000 0.3820 0.3900 144,612 +0.01(+2.09%)
Dec 03, 2015 0.3820 0.3820 0.3820 0.3820 929 -0.00(-0.78%)
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.