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, 2014 0.3600 0.3600 0.3152 0.3600 1,800 +0.02(+5.88%)
Apr 25, 2014 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 23, 2014 0.3400 0.3400 0.3400 0.3400 25 +0.01(+3.03%)
Apr 22, 2014 0.3200 0.3300 0.3200 0.3300 73,722 -0.03(-8.33%)
Apr 21, 2014 0.3301 0.3600 0.3200 0.3600 50,200 -0.01(-2.70%)
Apr 17, 2014 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 16, 2014 0.3301 0.3700 0.3301 0.3700 2,800 +0.00(+0.00%)
Apr 15, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Apr 10, 2014 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 09, 2014 0.3200 0.3700 0.3200 0.3700 28,300 +0.01(+2.78%)
Apr 08, 2014 0.3550 0.3600 0.3310 0.3600 70,507 -0.01(-2.70%)
Apr 07, 2014 0.3550 0.3700 0.3550 0.3700 600 -0.02(-4.88%)
Apr 04, 2014 0.3550 0.3890 0.3550 0.3890 0 +0.00(+0.00%)
Apr 03, 2014 0.3890 0.3890 0.3890 0.3890 100 +0.03(+8.06%)
Apr 02, 2014 0.4000 0.4000 0.3600 0.3600 4,007 -0.04(-10.00%)
Apr 01, 2014 0.3502 0.4000 0.3010 0.4000 397,905 +0.00(+0.00%)
Mar 31, 2014 0.4000 0.4000 0.4000 0.4000 588 +0.00(+0.25%)
Mar 28, 2014 0.3990 0.3990 0.3990 0.3990 0 +0.00(+0.00%)
Mar 27, 2014 0.3900 0.3990 0.3900 0.3990 4,750 -0.00(-0.25%)
Mar 25, 2014 0.4000 0.4000 0.4000 0.4000 50 +0.02(+5.26%)
Mar 24, 2014 0.3500 0.3800 0.3500 0.3800 4,550 -0.02(-5.00%)
Mar 21, 2014 0.4000 0.4000 0.3500 0.4000 16,400 +0.00(+0.25%)
Mar 20, 2014 0.3900 0.4250 0.3900 0.3990 108,980 +0.04(+10.83%)
Mar 18, 2014 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 17, 2014 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Mar 14, 2014 0.3400 0.3600 0.3210 0.3600 0 +0.02(+5.88%)
Mar 12, 2014 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Mar 11, 2014 0.3500 0.3500 0.3495 0.3500 65,865 +0.00(+0.00%)
Mar 10, 2014 0.3500 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Mar 07, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.02(-5.15%)
Mar 04, 2014 0.3690 0.3690 0.3690 0 +0.03(+8.53%)
Mar 03, 2014 0.3400 0.3400 0.3400 0.3400 3,000 -0.05(-12.82%)
Feb 28, 2014 0.3500 0.3900 0.3500 0.3900 0 +0.02(+5.69%)
Feb 27, 2014 0.3690 0.3690 0.3690 0.3690 295 +0.03(+8.53%)
Feb 26, 2014 0.3700 0.3700 0.3400 0.3400 1,500 -0.03(-7.86%)
Feb 25, 2014 0.3900 0.3900 0.3550 0.3690 36,940 -0.02(-4.77%)
Feb 24, 2014 0.3875 0.3875 0.3875 0.3875 2,500 +0.04(+10.71%)
Feb 21, 2014 0.3500 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Feb 20, 2014 0.3450 0.3450 0.3450 0.3450 2,500 +0.00(+0.00%)
Feb 19, 2014 0.3450 0.3450 0.3450 0.3450 100 -0.05(-11.54%)
Feb 18, 2014 0.3900 0.3900 0.3895 0.3900 500 +0.00(+0.00%)
Feb 14, 2014 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Feb 13, 2014 0.3700 0.3700 0.3700 0.3700 500 +0.02(+5.71%)
Feb 12, 2014 0.3500 0.3500 0.3451 0.3500 11,100 -0.04(-10.26%)
Feb 11, 2014 0.3900 0.3900 0.3900 0.3900 390 +0.00(+0.00%)
Feb 10, 2014 0.3200 0.3900 0.3200 0.3900 950 +0.00(+0.00%)
Feb 07, 2014 0.3400 0.3900 0.3400 0.3900 0 +0.05(+14.71%)
Feb 06, 2014 0.3400 0.3400 0.3300 0.3400 31,440 +0.00(+0.00%)
Feb 05, 2014 0.3430 0.3900 0.3400 0.3400 190,051 -0.02(-5.56%)
Feb 04, 2014 0.3750 0.3750 0.3400 0.3600 38,400 -0.03(-7.69%)
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.