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 (%)
Nov 30, 2023 0.0380 0.0398 0.0355 0.0355 34,650 -0.01(-12.35%)
Nov 29, 2023 0.0430 0.0430 0.0398 0.0405 26,950 -0.00(-2.17%)
Nov 28, 2023 0.0430 0.0440 0.0390 0.0414 409,801 +0.00(+3.24%)
Nov 27, 2023 0.0445 0.0445 0.0401 0.0401 69,000 -0.01(-14.68%)
Nov 24, 2023 0.0469 0.0480 0.0456 0.0470 68,620 +0.00(+0.21%)
Nov 22, 2023 0.0440 0.0469 0.0440 0.0469 125,000 +0.01(+17.25%)
Nov 21, 2023 0.0365 0.0450 0.0365 0.0400 358,250 +0.00(+9.59%)
Nov 20, 2023 0.0360 0.0365 0.0340 0.0365 145,928 +0.00(+8.63%)
Nov 17, 2023 0.0320 0.0360 0.0302 0.0336 168,548 +0.00(+10.16%)
Nov 16, 2023 0.0300 0.0343 0.0280 0.0305 971,435 -0.00(-4.69%)
Nov 15, 2023 0.0525 0.0550 0.0260 0.0320 2,594,571 -0.03(-44.25%)
Nov 14, 2023 0.0464 0.0599 0.0464 0.0574 70,522 +0.01(+17.14%)
Nov 13, 2023 0.0599 0.0599 0.0490 0.0490 5,400 -0.00(-8.24%)
Nov 08, 2023 0.0534 0 -0.01(-11.00%)
Nov 07, 2023 0.0550 0.0600 0.0480 0.0600 4,500 +0.01(+22.45%)
Nov 06, 2023 0.0480 0.0490 0.0480 0.0490 13,400 +0.00(+5.60%)
Nov 03, 2023 0.0520 0.0520 0.0464 0.0464 3,000 -0.01(-15.64%)
Nov 02, 2023 0.0515 0.0550 0.0480 0.0550 22,035 +0.00(+7.84%)
Nov 01, 2023 0.0550 0.0550 0.0510 0.0510 15,000 +0.00(+0.59%)
Oct 30, 2023 0.0507 0 -0.00(-4.88%)
Oct 26, 2023 0.0533 0 -0.00(-3.09%)
Oct 25, 2023 0.0587 0.0587 0.0550 0.0550 3,200 -0.01(-21.09%)
Oct 24, 2023 0.0697 0.0697 0.0697 0.0697 4,500 +0.01(+11.70%)
Oct 23, 2023 0.0525 0.0624 0.0525 0.0624 11,600 +0.01(+18.86%)
Oct 18, 2023 0.0525 0 +0.00(+0.00%)
Oct 17, 2023 0.0600 0.0600 0.0525 0.0525 99,900 -0.01(-13.79%)
Oct 16, 2023 0.0670 0.0697 0.0609 0.0609 18,788 +0.00(+1.84%)
Oct 12, 2023 0.0598 0 -0.01(-9.39%)
Oct 10, 2023 0.0660 0 +0.01(+13.60%)
Oct 09, 2023 0.0764 0.0810 0.0505 0.0581 347,503 -0.01(-18.74%)
Oct 05, 2023 0.0715 0 +0.00(+2.14%)
Oct 04, 2023 0.0700 0.0700 0.0700 0.0700 110 -0.00(-2.10%)
Oct 03, 2023 0.0880 0.0900 0.0715 0.0715 20,300 -0.02(-20.56%)
Oct 02, 2023 0.0750 0.0950 0.0750 0.0900 32,810 +0.01(+20.00%)
Sep 29, 2023 0.0720 0.0750 0.0720 0.0750 20,575 +0.00(+4.46%)
Sep 28, 2023 0.0750 0.0750 0.0718 0.0718 3,650 -0.00(-2.18%)
Sep 27, 2023 0.0734 0.0734 0.0734 0.0734 400 -0.00(-4.18%)
Sep 26, 2023 0.0766 0.0766 0.0766 0.0766 750 +0.00(+0.00%)
Sep 25, 2023 0.0717 0.0766 0.0766 0.0766 2,800 -0.00(-5.32%)
Sep 21, 2023 0.0809 21 -0.00(-3.00%)
Sep 19, 2023 0.0834 0 +0.01(+16.32%)
Sep 18, 2023 0.0717 0.0717 0.0717 0.0717 1,791 -0.01(-16.14%)
Sep 14, 2023 0.0855 0 +0.00(+0.00%)
Sep 12, 2023 0.0855 83 -0.01(-10.00%)
Sep 11, 2023 0.1040 0.1040 0.0925 0.0950 171,050 -0.00(-3.16%)
Sep 08, 2023 0.0981 0.0981 0.0981 0.0981 200 -0.00(-1.90%)
Sep 07, 2023 0.1035 0.1035 0.0990 0.1000 25,050 -0.01(-12.59%)
Sep 06, 2023 0.1041 0.1215 0.0996 0.1144 180,609 +0.02(+20.42%)
Sep 05, 2023 0.0999 0.0999 0.0950 0.0950 10,000 -0.01(-6.86%)
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.