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

Mace Security International Inc (OP: MACE )

0.0172 -0.0010 (-5.49%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 8, 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 (%)
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.