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

Mace Security International Inc (OP: MACE )

0.0403 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 20, 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 (%)
Dec 30, 2022 0.1330 0.1488 0.1330 0.1488 32,318 +0.01(+11.04%)
Dec 29, 2022 0.1350 0.1400 0.1340 0.1340 176,401 +0.00(+3.08%)
Dec 28, 2022 0.1300 0.1313 0.1300 0.1300 51,209 +0.01(+7.44%)
Dec 27, 2022 0.1280 0.1300 0.1210 0.1210 18,700 -0.01(-6.92%)
Dec 23, 2022 0.1300 0.1300 0.1290 0.1300 35,700 -0.01(-3.70%)
Dec 22, 2022 0.1375 0.1375 0.1350 0.1350 3,001 +0.00(+0.00%)
Dec 21, 2022 0.1350 0.1350 0.1250 0.1350 8,836 +0.01(+3.85%)
Dec 20, 2022 0.1263 0.1300 0.1250 0.1300 6,356 +0.01(+4.00%)
Dec 19, 2022 0.1200 0.1310 0.1200 0.1250 22,400 +0.01(+4.17%)
Dec 16, 2022 0.1270 0.1280 0.1200 0.1200 46,500 -0.01(-7.34%)
Dec 15, 2022 0.1300 0.1348 0.1250 0.1295 35,990 +0.00(+1.49%)
Dec 14, 2022 0.1399 0.1400 0.1276 0.1276 85,006 -0.01(-7.20%)
Dec 13, 2022 0.1325 0.1388 0.1325 0.1375 54,864 -0.01(-8.33%)
Dec 12, 2022 0.1296 0.1500 0.1296 0.1500 31,576 +0.02(+15.30%)
Dec 09, 2022 0.1375 0.1400 0.1301 0.1301 26,800 -0.01(-5.93%)
Dec 08, 2022 0.1400 0.1450 0.1383 0.1383 42,242 -0.00(-1.14%)
Dec 07, 2022 0.1450 0.1450 0.1271 0.1399 59,892 -0.02(-12.56%)
Dec 06, 2022 0.1402 0.1600 0.1400 0.1600 125,980 +0.01(+10.27%)
Dec 05, 2022 0.1402 0.1451 0.1402 0.1451 800 +0.00(+0.90%)
Dec 02, 2022 0.1500 0.1500 0.1438 0.1438 2,100 -0.00(-3.36%)
Dec 01, 2022 0.1501 0.1550 0.1451 0.1488 146,175 -0.01(-5.58%)
Nov 30, 2022 0.1576 0.1576 0.1576 0.1576 40,000 -0.01(-4.43%)
Nov 29, 2022 0.1515 0.1649 0.1505 0.1649 59,020 -0.02(-12.75%)
Nov 28, 2022 0.1515 0.1890 0.1515 0.1890 20,400 +0.03(+15.95%)
Nov 23, 2022 0.1630 20 -0.00(-1.21%)
Nov 22, 2022 0.1653 0.1699 0.1650 0.1650 17,599 -0.00(-0.30%)
Nov 21, 2022 0.1699 0.1699 0.1655 0.1655 18,290 +0.00(+0.00%)
Nov 18, 2022 0.1665 0.1813 0.1655 0.1655 23,400 -0.00(-2.65%)
Nov 17, 2022 0.1657 0.1727 0.1655 0.1700 5,300 +0.00(+2.66%)
Nov 16, 2022 0.1850 0.1850 0.1656 0.1656 44,900 -0.02(-12.29%)
Nov 15, 2022 0.1901 0.1901 0.1850 0.1888 27,399 -0.01(-4.36%)
Nov 14, 2022 0.1963 0.1974 0.1767 0.1974 3,600 -0.00(-0.40%)
Nov 11, 2022 0.1963 0.1982 0.1962 0.1982 2,300 -0.00(-0.90%)
Nov 10, 2022 0.2000 0.2050 0.1963 0.2000 69,350 +0.00(+0.50%)
Nov 08, 2022 0.1990 0 -0.00(-0.50%)
Nov 07, 2022 0.2000 0.2034 0.1925 0.2000 89,100 +0.01(+2.56%)
Nov 04, 2022 0.1713 0.2021 0.1614 0.1950 212,422 +0.03(+18.18%)
Nov 03, 2022 0.1500 0.1700 0.1500 0.1650 44,420 +0.01(+5.43%)
Nov 02, 2022 0.1500 0.1565 0.1500 0.1565 10,000 -0.01(-3.99%)
Nov 01, 2022 0.1501 0.1630 0.1500 0.1630 2,600 +0.00(+2.00%)
Oct 31, 2022 0.1490 0.1598 0.1480 0.1598 251,582 +0.01(+7.25%)
Oct 28, 2022 0.1590 0.1590 0.1490 0.1490 7,200 +0.00(+2.05%)
Oct 27, 2022 0.1415 0.1470 0.1400 0.1460 133,980 +0.01(+4.06%)
Oct 26, 2022 0.1444 0.1444 0.1401 0.1403 12,548 -0.00(-2.91%)
Oct 24, 2022 0.1445 0 +0.00(+3.21%)
Oct 21, 2022 0.1450 0.1480 0.1250 0.1400 9,236 +0.00(+2.19%)
Oct 20, 2022 0.1320 0.1370 0.1200 0.1370 21,401 +0.01(+3.79%)
Oct 19, 2022 0.1330 0.1450 0.1310 0.1320 59,693 -0.02(-11.35%)
Oct 18, 2022 0.1399 0.1489 0.1399 0.1489 13,475 +0.01(+10.30%)
Oct 17, 2022 0.1260 0.1500 0.1260 0.1350 93,320 -0.01(-10.00%)
Oct 14, 2022 0.1500 0.1500 0.1394 0.1500 137,350 +0.01(+6.38%)
Oct 13, 2022 0.1440 0.1440 0.1350 0.1410 50,159 +0.00(+2.55%)
Oct 12, 2022 0.1331 0.1375 0.1331 0.1375 6,205 -0.01(-4.51%)
Oct 11, 2022 0.1342 0.1440 0.1300 0.1440 10,600 +0.00(+0.00%)
Oct 10, 2022 0.1200 0.1550 0.1200 0.1440 41,600 +0.01(+4.35%)
Oct 07, 2022 0.1300 0.1380 0.1300 0.1380 39,532 +0.01(+6.15%)
Oct 06, 2022 0.1200 0.1300 0.1200 0.1300 32,040 +0.00(+1.72%)
Oct 05, 2022 0.1330 0.1330 0.0855 0.1278 145,241 -0.01(-3.91%)
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.