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 (%)
May 31, 2017 0.3800 0.3800 0.3760 0.3760 7,698 +0.01(+1.62%)
May 30, 2017 0.3800 0.3800 0.3700 0.3700 23,000 +0.00(+0.00%)
May 24, 2017 0.3700 0.3700 0.3700 38 +0.01(+2.49%)
May 23, 2017 0.3610 0.3610 0.3610 0.3610 100 +0.00(+0.00%)
May 22, 2017 0.3654 0.3654 0.3610 0.3610 2,000 -0.03(-7.44%)
May 19, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.00(+0.00%)
May 17, 2017 0.3900 0.3900 0.3900 0 +0.03(+8.03%)
May 15, 2017 0.3610 0.3610 0.3610 0 +0.00(+0.00%)
May 12, 2017 0.3610 0.3610 0.3610 0.3610 500 -0.00(-0.80%)
May 11, 2017 0.3639 0.3639 0.3639 0.3639 1,500 +0.00(+0.80%)
May 10, 2017 0.3639 0.3639 0.3610 0.3610 202 +0.00(+0.00%)
May 09, 2017 0.3610 0.3610 0.3610 0.3610 200 -0.03(-7.44%)
May 04, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
May 03, 2017 0.3900 0.3900 0.3900 0.3900 5,000 +0.02(+5.41%)
May 02, 2017 0.3700 0.3700 0.3700 0.3700 10,000 +0.01(+2.49%)
May 01, 2017 0.3700 0.3700 0.3610 0.3610 5,200 -0.03(-7.44%)
Apr 28, 2017 0.3900 0.3938 0.3900 0.3900 16,580 -0.01(-2.50%)
Apr 27, 2017 0.4000 0.4000 0.4000 0.4000 800 +0.01(+2.56%)
Apr 26, 2017 0.3850 0.3900 0.3810 0.3900 33,700 +0.02(+5.41%)
Apr 19, 2017 0.3700 0.3700 0.3700 0 -0.02(-5.13%)
Apr 18, 2017 0.3900 0.3900 0.3900 0.3900 1,000 +0.01(+2.63%)
Apr 17, 2017 0.3800 0.3800 0.3700 0.3800 8,200 +0.01(+1.33%)
Apr 13, 2017 0.3900 0.3900 0.3750 0.3750 7,496 -0.02(-3.85%)
Apr 12, 2017 0.3900 0.3900 0.3900 0.3900 5,500 -0.01(-2.50%)
Apr 11, 2017 0.4000 0.4000 0.4000 0.4000 2,570 +0.01(+2.56%)
Apr 10, 2017 0.3900 0.4000 0.3900 0.3900 4,525 -0.00(-0.05%)
Apr 07, 2017 0.3902 0.3902 0.3902 0.3902 3,000 -0.00(-0.54%)
Apr 06, 2017 0.3923 0.3923 0.3923 0.3923 100 -0.01(-1.93%)
Apr 05, 2017 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 15,514 +0.00(+0.00%)
Apr 03, 2017 0.3923 0.4000 0.3923 0.4000 11,500 +0.00(+0.00%)
Mar 31, 2017 0.4000 0.4000 0.4000 0.4000 500 +0.01(+2.56%)
Mar 30, 2017 0.4000 0.4000 0.3900 0.3900 2,922 -0.01(-2.50%)
Mar 29, 2017 0.3900 0.4000 0.3900 0.4000 6,661 +0.01(+2.56%)
Mar 27, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 24, 2017 0.3977 0.3977 0.3900 0.3900 5,500 +0.00(+0.00%)
Mar 22, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 20, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 17, 2017 0.3900 0.3900 0.3900 0.3900 10,001 +0.00(+0.00%)
Mar 16, 2017 0.3900 0.3900 0.3900 0.3900 1,282 +0.03(+8.33%)
Mar 15, 2017 0.3600 0.3600 0.3600 0.3600 100 +0.00(+0.00%)
Mar 14, 2017 0.3600 0.3600 0.3600 0.3600 4,864 -0.03(-7.69%)
Mar 09, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 08, 2017 0.3800 0.3900 0.3700 0.3900 28,750 +0.01(+2.36%)
Mar 07, 2017 0.3819 0.3819 0.3810 0.3810 5,000 +0.00(+0.00%)
Mar 06, 2017 0.2662 0.4000 0.2662 0.3810 32,156 -0.02(-4.75%)
Mar 03, 2017 0.3960 0.4000 0.3960 0.4000 4,716 +0.00(+0.00%)
Mar 02, 2017 0.4000 0.4000 0.4000 0.4000 8,000 +0.00(+1.01%)
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.