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

Mace Security International Inc (OP: MACE )

0.0460 +0.0016 (+3.60%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 0.4098 0.4098 0.4098 0.4098 400 -0.01(-2.44%)
Apr 27, 2018 0.4000 0.4200 0.4000 0.4200 9,948 -0.02(-4.55%)
Apr 26, 2018 0.4000 0.4400 0.3850 0.4400 15,141 +0.06(+15.49%)
Apr 25, 2018 0.4042 0.4042 0.3810 0.3810 5,600 -0.02(-4.75%)
Apr 23, 2018 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Apr 19, 2018 0.4150 0.4150 0.4150 0 -0.04(-7.78%)
Apr 17, 2018 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 13, 2018 0.4500 0.4500 0.4500 40 +0.00(+0.04%)
Apr 12, 2018 0.3641 0.4498 0.3641 0.4498 4,445 +0.02(+4.60%)
Apr 10, 2018 0.4300 0.4300 0.4300 0 -0.02(-3.72%)
Apr 09, 2018 0.4500 0.4500 0.3751 0.4466 10,645 +0.01(+1.50%)
Apr 06, 2018 0.4400 0.4400 0.4400 0.4400 600 +0.01(+2.33%)
Apr 05, 2018 0.3750 0.4300 0.3750 0.4300 9,400 -0.02(-4.44%)
Apr 04, 2018 0.4191 0.4500 0.4000 0.4500 208,120 +0.03(+7.49%)
Apr 03, 2018 0.3750 0.4187 0.3750 0.4187 400 +0.00(+0.01%)
Apr 02, 2018 0.4000 0.4190 0.3800 0.4186 26,343 +0.02(+4.68%)
Mar 29, 2018 0.3999 0.3999 0.3999 0 +0.01(+3.87%)
Mar 28, 2018 0.3750 0.3850 0.3750 0.3850 10,100 +0.00(+0.04%)
Mar 27, 2018 0.3850 0.3850 0.3725 0.3849 27,750 -0.01(-3.72%)
Mar 23, 2018 0.3997 0.3997 0.3997 0 -0.02(-4.74%)
Mar 22, 2018 0.3799 0.4196 0.3750 0.4196 5,500 +0.02(+4.93%)
Mar 21, 2018 0.3900 0.4200 0.3750 0.3999 32,958 -0.01(-2.46%)
Mar 20, 2018 0.3900 0.4100 0.3900 0.4100 31,000 +0.02(+5.13%)
Mar 19, 2018 0.4100 0.4100 0.3900 0.3900 41,000 +0.02(+5.46%)
Mar 16, 2018 0.3899 0.4050 0.3201 0.3698 101,972 +0.01(+2.72%)
Mar 15, 2018 0.3900 0.3900 0.3600 0.3600 58,000 -0.03(-7.69%)
Mar 14, 2018 0.3880 0.3900 0.3800 0.3900 12,250 +0.01(+3.26%)
Mar 13, 2018 0.3680 0.3880 0.3680 0.3777 4,500 -0.00(-0.08%)
Mar 12, 2018 0.3880 0.3880 0.3551 0.3780 5,400 -0.00(-0.53%)
Mar 09, 2018 0.3600 0.3800 0.3600 0.3800 8,200 -0.01(-2.06%)
Mar 08, 2018 0.3880 0.3880 0.3583 0.3880 3,700 +0.03(+8.38%)
Mar 06, 2018 0.3580 0.3580 0.3580 0 -0.01(-1.92%)
Mar 05, 2018 0.3650 0.3650 0.3650 0.3650 1,500 +0.00(+0.00%)
Mar 02, 2018 0.3650 0.3650 0.3650 0.3650 2,600 -0.02(-5.93%)
Feb 28, 2018 0.3880 0.3880 0.3880 0 +0.01(+3.47%)
Feb 27, 2018 0.3750 0.3750 0.3750 0.3750 7,500 +0.00(+0.00%)
Feb 26, 2018 0.3599 0.3750 0.3599 0.3750 1,550 -0.01(-3.35%)
Feb 23, 2018 0.3780 0.3880 0.3780 0.3880 4,112 +0.01(+3.08%)
Feb 22, 2018 0.3675 0.3764 0.3531 0.3764 7,799 +0.01(+2.42%)
Feb 21, 2018 0.3699 0.3699 0.3675 0.3675 2,500 -0.01(-1.97%)
Feb 20, 2018 0.3749 0.3749 0.3749 0.3749 2,500 +0.01(+4.13%)
Feb 16, 2018 0.3600 0.3600 0.3600 0 -0.00(-0.91%)
Feb 15, 2018 0.3460 0.3633 0.3460 0.3633 4,000 -0.00(-0.36%)
Feb 14, 2018 0.3519 0.3743 0.3450 0.3646 8,170 +0.01(+4.17%)
Feb 13, 2018 0.3600 0.3600 0.3500 0.3500 13,000 -0.01(-1.41%)
Feb 12, 2018 0.3600 0.3600 0.3550 0.3550 11,850 -0.02(-5.59%)
Feb 09, 2018 0.3600 0.3760 0.3600 0.3760 5,540 -0.00(-0.53%)
Feb 08, 2018 0.3750 0.3780 0.3600 0.3780 5,100 +0.01(+3.56%)
Feb 07, 2018 0.3600 0.3700 0.3600 0.3650 22,500 +0.01(+1.39%)
Feb 06, 2018 0.3600 0.3780 0.3500 0.3600 59,791 -0.03(-7.22%)
Feb 05, 2018 0.4000 0.4000 0.3700 0.3880 10,000 -0.03(-7.60%)
Feb 02, 2018 0.3500 0.4199 0.3500 0.4199 100,540 +0.06(+16.67%)
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.