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 (%)
Oct 30, 2020 0.3920 0.4020 0.3850 0.4019 68,100 +0.01(+3.05%)
Oct 29, 2020 0.4530 0.4750 0.3900 0.3900 665,582 -0.02(-4.88%)
Oct 28, 2020 0.3950 0.4248 0.3830 0.4100 118,951 +0.00(+0.49%)
Oct 27, 2020 0.4175 0.4175 0.3920 0.4080 209,025 -0.01(-1.71%)
Oct 26, 2020 0.4201 0.4299 0.4100 0.4151 52,621 -0.01(-2.33%)
Oct 23, 2020 0.4320 0.4320 0.4250 0.4250 14,400 +0.00(+0.50%)
Oct 22, 2020 0.4300 0.4500 0.4200 0.4229 179,486 -0.03(-5.77%)
Oct 21, 2020 0.4449 0.4550 0.4300 0.4488 50,663 +0.01(+3.17%)
Oct 20, 2020 0.4400 0.4449 0.4300 0.4350 17,245 -0.01(-2.25%)
Oct 19, 2020 0.4600 0.4600 0.4400 0.4450 17,576 -0.01(-2.20%)
Oct 16, 2020 0.4300 0.4550 0.4275 0.4550 74,200 +0.01(+1.11%)
Oct 15, 2020 0.4500 0.4500 0.4274 0.4500 13,647 +0.01(+2.60%)
Oct 14, 2020 0.4225 0.4438 0.4225 0.4386 2,150 -0.00(-0.32%)
Oct 13, 2020 0.4350 0.4500 0.4251 0.4400 72,358 +0.01(+1.15%)
Oct 12, 2020 0.4301 0.4500 0.4267 0.4350 26,298 -0.01(-1.14%)
Oct 09, 2020 0.4580 0.4580 0.4375 0.4400 34,500 -0.02(-5.17%)
Oct 08, 2020 0.4600 0.4640 0.4500 0.4640 15,603 +0.00(+0.87%)
Oct 07, 2020 0.4200 0.4600 0.4195 0.4600 67,552 +0.04(+8.95%)
Oct 06, 2020 0.4500 0.4500 0.4100 0.4222 41,464 -0.01(-1.81%)
Oct 05, 2020 0.4301 0.5489 0.4175 0.4300 591,180 -0.03(-6.52%)
Oct 02, 2020 0.4351 0.4600 0.4351 0.4600 59,000 +0.02(+5.14%)
Oct 01, 2020 0.3000 0.4950 0.3000 0.4375 167,262 -0.01(-2.13%)
Sep 30, 2020 0.4470 0.4470 0.4255 0.4470 201,703 +0.00(+0.00%)
Sep 29, 2020 0.4840 0.4840 0.4360 0.4470 220,747 -0.03(-6.87%)
Sep 28, 2020 0.4525 0.4800 0.4525 0.4800 333,551 +0.04(+9.09%)
Sep 25, 2020 0.4210 0.4480 0.4200 0.4400 184,500 +0.02(+4.76%)
Sep 24, 2020 0.4335 0.4400 0.4100 0.4200 51,065 +0.02(+5.00%)
Sep 23, 2020 0.4250 0.4250 0.4000 0.4000 32,100 -0.02(-5.88%)
Sep 22, 2020 0.4000 0.4250 0.4000 0.4250 50,326 +0.01(+2.41%)
Sep 21, 2020 0.4100 0.4200 0.4100 0.4150 54,353 +0.00(+0.00%)
Sep 18, 2020 0.4350 0.4500 0.4100 0.4150 132,800 -0.03(-5.87%)
Sep 17, 2020 0.4400 0.4500 0.4300 0.4409 134,787 +0.01(+1.36%)
Sep 16, 2020 0.4400 0.4400 0.4300 0.4350 115,405 -0.01(-1.14%)
Sep 15, 2020 0.4300 0.4400 0.4210 0.4400 64,484 +0.01(+2.33%)
Sep 14, 2020 0.4300 0.4300 0.4260 0.4300 56,602 -0.00(-0.02%)
Sep 11, 2020 0.4251 0.4400 0.4210 0.4301 32,200 -0.00(-0.05%)
Sep 10, 2020 0.4325 0.4350 0.4256 0.4303 28,252 -0.00(-0.53%)
Sep 09, 2020 0.4300 0.4650 0.4289 0.4326 66,604 -0.02(-3.87%)
Sep 08, 2020 0.4700 0.4823 0.4451 0.4500 105,829 -0.01(-1.10%)
Sep 04, 2020 0.4300 0.4700 0.4300 0.4550 152,500 +0.03(+6.41%)
Sep 03, 2020 0.4325 0.4400 0.4200 0.4276 159,668 -0.00(-0.56%)
Sep 02, 2020 0.4300 0.4300 0.4200 0.4300 155,173 +0.00(+0.47%)
Sep 01, 2020 0.4500 0.4500 0.4200 0.4280 238,621 -0.02(-4.36%)
Aug 31, 2020 0.4200 0.4800 0.4200 0.4475 158,573 +0.02(+4.09%)
Aug 28, 2020 0.4300 0.4500 0.4200 0.4299 138,100 -0.00(-0.60%)
Aug 27, 2020 0.4250 0.4400 0.4150 0.4325 233,904 +0.00(+0.58%)
Aug 26, 2020 0.4550 0.4550 0.4100 0.4300 88,276 -0.00(-0.69%)
Aug 25, 2020 0.4450 0.4500 0.4120 0.4330 205,273 -0.01(-1.59%)
Aug 24, 2020 0.4074 0.4450 0.4021 0.4400 130,289 +0.03(+7.66%)
Aug 21, 2020 0.3921 0.4149 0.3921 0.4087 33,200 +0.00(+1.14%)
Aug 20, 2020 0.4190 0.4190 0.3941 0.4041 58,068 -0.01(-2.63%)
Aug 19, 2020 0.3941 0.4150 0.3941 0.4150 60,396 +0.01(+1.42%)
Aug 18, 2020 0.4194 0.4194 0.3921 0.4092 73,755 +0.01(+2.30%)
Aug 17, 2020 0.4240 0.4240 0.4000 0.4000 60,910 -0.02(-4.76%)
Aug 14, 2020 0.4120 0.4220 0.4120 0.4200 38,900 +0.01(+1.79%)
Aug 13, 2020 0.4300 0.4300 0.3987 0.4126 51,001 +0.01(+1.85%)
Aug 12, 2020 0.4001 0.4125 0.3978 0.4051 153,972 +0.01(+2.53%)
Aug 11, 2020 0.4330 0.4440 0.3951 0.3951 271,814 -0.03(-8.12%)
Aug 10, 2020 0.3852 0.4330 0.3852 0.4300 537,600 +0.02(+5.89%)
Aug 07, 2020 0.4200 0.4200 0.3950 0.4061 178,400 -0.01(-3.31%)
Aug 06, 2020 0.3770 0.4200 0.3718 0.4200 245,128 +0.06(+15.10%)
Aug 05, 2020 0.3450 0.4191 0.3450 0.3649 344,265 +0.03(+10.41%)
Aug 04, 2020 0.4000 0.4150 0.3215 0.3305 596,792 -0.07(-18.40%)
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.