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

Mace Security International Inc (OP: MACE )

0.0469 +0.0054 (+13.01%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 13, 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 27, 2017 0.3851 0.3851 0.3851 0 -0.00(-1.23%)
Sep 25, 2017 0.3899 0.3899 0.3899 0 +0.01(+2.61%)
Sep 22, 2017 0.3500 0.3800 0.3500 0.3800 10,000 +0.00(+0.13%)
Sep 19, 2017 0.3795 0.3795 0.3795 0 +0.03(+8.12%)
Sep 18, 2017 0.3510 0.3510 0.3510 0.3510 200 -0.03(-7.63%)
Sep 15, 2017 0.3750 0.3800 0.3750 0.3800 23,769 +0.03(+7.34%)
Sep 13, 2017 0.3540 0.3540 0.3540 0 -0.03(-9.00%)
Sep 12, 2017 0.3890 0.3890 0.3890 0.3890 2,850 +0.04(+12.10%)
Sep 08, 2017 0.3470 0.3470 0.3470 0 -0.04(-11.03%)
Sep 07, 2017 0.3900 0.3900 0.3900 0.3900 15,000 +0.00(+0.00%)
Sep 06, 2017 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.26%)
Sep 05, 2017 0.3500 0.3890 0.3500 0.3890 5,235 +0.00(+1.04%)
Aug 31, 2017 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Aug 29, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 28, 2017 0.3900 0.3900 0.3900 0.3900 200 +0.00(+0.00%)
Aug 22, 2017 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 21, 2017 0.3900 0.3900 0.3900 0.3900 900 +0.00(+0.00%)
Aug 16, 2017 0.3900 0.3900 0.3900 0 +0.04(+12.39%)
Aug 14, 2017 0.3470 0.3470 0.3470 0 -0.03(-7.47%)
Aug 11, 2017 0.3600 0.3750 0.3600 0.3750 989 +0.01(+1.76%)
Aug 10, 2017 0.3400 0.3685 0.3400 0.3685 3,200 +0.02(+6.20%)
Aug 09, 2017 0.3510 0.3510 0.3470 0.3470 9,800 -0.01(-3.61%)
Aug 07, 2017 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 04, 2017 0.3600 0.3600 0.3600 0.3600 1,005 -0.01(-2.70%)
Aug 03, 2017 0.3700 0.3700 0.3700 0.3700 830 +0.01(+2.78%)
Aug 02, 2017 0.3889 0.3900 0.3600 0.3600 30,150 -0.03(-6.49%)
Aug 01, 2017 0.3600 0.3850 0.3600 0.3850 1,360 -0.00(-1.00%)
Jul 31, 2017 0.3889 0.3889 0.3889 0.3889 500 +0.03(+8.94%)
Jul 27, 2017 0.3570 0.3570 0.3570 0 +0.01(+1.71%)
Jul 26, 2017 0.3510 0.3510 0.3510 0.3510 2,000 -0.04(-9.75%)
Jul 25, 2017 0.3730 0.3889 0.3730 0.3889 10,770 +0.03(+8.03%)
Jul 21, 2017 0.3600 0.3600 0.3600 0 -0.03(-7.46%)
Jul 18, 2017 0.3890 0.3890 0.3890 0 +0.01(+2.64%)
Jul 17, 2017 0.3790 0.3790 0.3789 0.3790 36,324 +0.00(+0.00%)
Jul 13, 2017 0.3790 0.3790 0.3790 0 +0.00(+0.29%)
Jul 12, 2017 0.3780 0.3790 0.3779 0.3779 13,900 +0.04(+11.15%)
Jul 07, 2017 0.3400 0.3400 0.3400 0 -0.02(-5.82%)
Jul 06, 2017 0.3610 0.3610 0.3610 0.3610 20,606 +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.