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, 2013 0.3200 0.3200 0.3200 0.3200 200 +0.00(+0.00%)
Apr 26, 2013 0.3200 0.3200 0.3200 0 -0.06(-15.79%)
Apr 25, 2013 0.3200 0.3800 0.3200 0.3800 15,100 +0.06(+18.75%)
Apr 24, 2013 0.3600 0.3600 0.3200 0.3200 2,200 +0.00(+0.00%)
Apr 22, 2013 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Apr 19, 2013 0.3200 0.3200 0.3200 0.3200 100 +0.00(+0.00%)
Apr 16, 2013 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Apr 15, 2013 0.4200 0.4200 0.3400 0.3400 10,484 -0.08(-19.05%)
Apr 12, 2013 0.2510 0.4200 0.2510 0.4200 53,508 +0.15(+55.56%)
Apr 11, 2013 0.2800 0.2800 0.2510 0.2700 65,500 -0.01(-3.57%)
Apr 10, 2013 0.2800 0.2800 0.2800 0.2800 5,625 -0.01(-3.45%)
Apr 09, 2013 0.2900 0.2900 0.2900 0.2900 6,250 +0.00(+0.35%)
Apr 08, 2013 0.2900 0.3000 0.2890 0.2890 51,000 -0.00(-0.34%)
Apr 05, 2013 0.2850 0.3500 0.2850 0.2900 123,240 -0.06(-17.14%)
Mar 28, 2013 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Mar 27, 2013 0.3800 0.3800 0.3550 0.3600 17,983 -0.04(-10.00%)
Mar 26, 2013 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Mar 22, 2013 0.3900 0.3900 0.3900 0 +0.04(+9.86%)
Mar 20, 2013 0.3550 0.3550 0.3550 0 -0.01(-1.39%)
Mar 19, 2013 0.4000 0.4000 0.3600 0.3600 4,120 -0.04(-10.00%)
Mar 18, 2013 0.3600 0.4000 0.3600 0.4000 73,780 +0.05(+14.29%)
Mar 15, 2013 0.3400 0.3500 0.3400 0.3500 6,000 +0.01(+3.24%)
Mar 14, 2013 0.3390 0.3390 0.3390 0.3390 5,500 +0.00(+0.00%)
Mar 13, 2013 0.3200 0.3390 0.3200 0.3390 2,820 +0.02(+5.94%)
Mar 12, 2013 0.2500 0.3200 0.2500 0.3200 41,950 +0.00(+0.16%)
Mar 11, 2013 0.2900 0.3195 0.2900 0.3195 428 -0.00(-0.16%)
Mar 08, 2013 0.3200 0.3200 0.3200 0.3200 9,700 +0.01(+1.59%)
Mar 07, 2013 0.3200 0.3200 0.2800 0.3150 14,000 -0.00(-1.41%)
Mar 06, 2013 0.2300 0.3200 0.2300 0.3195 2,200 -0.00(-1.08%)
Mar 05, 2013 0.2500 0.3230 0.2500 0.3230 3,200 +0.02(+7.67%)
Mar 04, 2013 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Mar 01, 2013 0.3500 0.3500 0.3000 0.3000 5,300 -0.05(-14.29%)
Feb 28, 2013 0.2500 0.3500 0.2500 0.3500 2,100 +0.00(+0.00%)
Feb 27, 2013 0.2400 0.3500 0.2400 0.3500 2,946 +0.00(+0.00%)
Feb 26, 2013 0.3000 0.3500 0.3000 0.3500 6,950 +0.00(+0.00%)
Feb 22, 2013 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 21, 2013 0.3000 0.3500 0.3000 0.3500 22,265 +0.05(+16.67%)
Feb 19, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 14, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 13, 2013 0.3000 0.3000 0.3000 0.3000 2,500 -0.05(-14.29%)
Feb 12, 2013 0.3001 0.3500 0.3000 0.3500 29,285 +0.05(+16.67%)
Feb 08, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 07, 2013 0.3000 0.3000 0.3000 0.3000 2,910 -0.02(-7.12%)
Feb 06, 2013 0.3230 0.3230 0.3230 0.3230 2,500 -0.03(-9.01%)
Feb 04, 2013 0.3550 0.3550 0.3550 0.3550 500 +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.