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, 2020 0.1999 0.2100 0.1999 0.2100 12,000 +0.01(+2.44%)
Apr 29, 2020 0.2600 0.2600 0.1850 0.2050 120,453 -0.05(-18.00%)
Apr 28, 2020 0.2500 0.2500 0.2495 0.2500 112,713 +0.03(+13.64%)
Apr 27, 2020 0.1970 0.2200 0.1970 0.2200 14,350 +0.01(+4.76%)
Apr 24, 2020 0.1970 0.2100 0.1970 0.2100 40,100 +0.00(+2.04%)
Apr 23, 2020 0.1994 0.2100 0.1994 0.2058 107,000 +0.02(+11.42%)
Apr 22, 2020 0.1820 0.1994 0.1599 0.1847 12,477 -0.00(-1.49%)
Apr 21, 2020 0.1800 0.1875 0.1800 0.1875 3,326 +0.01(+4.17%)
Apr 20, 2020 0.1620 0.1800 0.1620 0.1800 55,701 +0.01(+5.88%)
Apr 16, 2020 0.1700 0.1700 0.1700 0 +0.01(+5.00%)
Apr 14, 2020 0.1619 0.1619 0.1619 0 -0.00(-1.88%)
Apr 13, 2020 0.1275 0.1650 0.1255 0.1650 73,131 +0.04(+26.92%)
Apr 09, 2020 0.1350 0.1400 0.1200 0.1300 226,800 -0.01(-3.70%)
Apr 08, 2020 0.1020 0.1500 0.1020 0.1350 35,600 +0.01(+8.00%)
Apr 07, 2020 0.1250 0.1250 0.1250 0.1250 623 -0.00(-3.10%)
Apr 03, 2020 0.1290 0.1290 0.1290 0 -0.00(-1.53%)
Apr 01, 2020 0.1310 0.1310 0.1310 0 -0.00(-3.32%)
Mar 31, 2020 0.1310 0.1355 0.1310 0.1355 71,269 +0.01(+4.23%)
Mar 30, 2020 0.1300 0.1300 0.1300 2 +0.00(+0.00%)
Mar 27, 2020 0.1300 0.1300 0.1300 0.1300 34,000 -0.02(-13.33%)
Mar 24, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 23, 2020 0.1700 0.1700 0.1350 0.1500 23,700 +0.01(+11.11%)
Mar 20, 2020 0.2000 0.2000 0.1100 0.1350 25,900 -0.01(-3.57%)
Mar 19, 2020 0.1455 0.1455 0.1150 0.1400 15,599 +0.00(+0.00%)
Mar 18, 2020 0.1399 0.1799 0.1150 0.1400 51,600 -0.01(-6.67%)
Mar 17, 2020 0.1400 0.1500 0.1050 0.1500 3,500 +0.01(+8.70%)
Mar 16, 2020 0.1300 0.1402 0.0810 0.1380 71,700 -0.00(-1.43%)
Mar 13, 2020 0.1399 0.1400 0.1399 0.1400 40,000 -0.01(-6.67%)
Mar 12, 2020 0.0192 0.1500 0.0192 0.1500 33,498 -0.04(-23.04%)
Mar 11, 2020 0.1700 0.1949 0.0521 0.1949 66,000 +0.00(+2.58%)
Mar 09, 2020 0.1900 0.1900 0.1900 0 -0.00(-2.51%)
Mar 06, 2020 0.1963 0.2000 0.1000 0.1949 80,400 -0.01(-2.55%)
Mar 05, 2020 0.1800 0.2000 0.1800 0.2000 12,601 +0.00(+0.00%)
Mar 04, 2020 0.2020 0.2020 0.1850 0.2000 16,250 +0.00(+0.00%)
Mar 03, 2020 0.2000 0.2020 0.2000 0.2000 62,125 -0.00(-0.94%)
Mar 02, 2020 0.2010 0.2019 0.1900 0.2019 35,400 +0.00(+0.95%)
Feb 28, 2020 0.1888 0.2000 0.1800 0.2000 7,500 -0.00(-0.99%)
Feb 27, 2020 0.2020 0.2020 0.2020 0.2020 6,000 +0.00(+0.00%)
Feb 26, 2020 0.2020 0.2020 0.2020 0.2020 100 +0.02(+8.60%)
Feb 25, 2020 0.1860 0.1860 0.1860 0.1860 1,500 -0.02(-9.49%)
Feb 21, 2020 0.2055 0.2055 0.2055 0 +0.04(+20.88%)
Feb 20, 2020 0.1600 0.1700 0.1600 0.1700 5,750 +0.00(+0.00%)
Feb 19, 2020 0.2190 0.2190 0.1700 0.1700 27,100 -0.02(-10.53%)
Feb 12, 2020 0.1900 0.1900 0.1900 0 -0.03(-13.24%)
Feb 11, 2020 0.1800 0.2190 0.1520 0.2190 14,700 +0.00(+0.92%)
Feb 07, 2020 0.2170 0.2170 0.2170 0 +0.03(+14.21%)
Feb 06, 2020 0.1900 0.2200 0.1700 0.1900 19,316 +0.00(+0.00%)
Feb 05, 2020 0.1900 0.1900 0.1900 50 +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.