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 (%)
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%)
Feb 03, 2020 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Jan 31, 2020 0.1521 0.2200 0.1521 0.2200 25,700 +0.03(+15.79%)
Jan 29, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jan 28, 2020 0.1950 0.1950 0.1950 0.1950 100 -0.01(-2.50%)
Jan 24, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 23, 2020 0.1850 0.2000 0.1850 0.2000 11,100 +0.01(+2.56%)
Jan 22, 2020 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jan 17, 2020 0.1950 0.1950 0.1950 0 -0.00(-1.27%)
Jan 15, 2020 0.1975 0.1975 0.1975 0 -0.00(-1.25%)
Jan 14, 2020 0.1980 0.2000 0.1980 0.2000 10,130 -0.02(-9.09%)
Jan 13, 2020 0.1600 0.2200 0.1600 0.2200 8,000 +0.02(+10.00%)
Jan 10, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.01(+3.79%)
Jan 09, 2020 0.1980 0.1990 0.1927 0.1927 20,000 -0.01(-2.68%)
Jan 08, 2020 0.1980 0.1980 0.1980 0.1980 200 -0.02(-10.00%)
Jan 07, 2020 0.1950 0.2200 0.1950 0.2200 39,984 +0.02(+12.82%)
Jan 06, 2020 0.1950 0.1950 0.1950 49 +0.00(+0.00%)
Jan 03, 2020 0.2020 0.2047 0.1950 0.1950 80,500 -0.02(-8.02%)
Jan 02, 2020 0.2350 0.2505 0.2100 0.2120 143,628 -0.04(-15.20%)
Dec 31, 2019 0.2051 0.2534 0.2050 0.2500 141,500 +0.02(+8.70%)
Dec 30, 2019 0.2100 0.2400 0.2050 0.2300 95,275 -0.01(-3.77%)
Dec 27, 2019 0.2200 0.2400 0.2010 0.2390 52,400 -0.01(-4.40%)
Dec 26, 2019 0.2250 0.2500 0.2010 0.2500 17,300 +0.00(+0.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 18, 2019 0.2010 0.2500 0.2010 0.2400 3,233 -0.01(-4.00%)
Dec 17, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+8.04%)
Dec 16, 2019 0.2151 0.2314 0.2151 0.2314 1,705 -0.01(-2.24%)
Dec 13, 2019 0.2367 0.2367 0.2367 0.2367 1,000 +0.00(+0.00%)
Dec 12, 2019 0.2200 0.2367 0.2200 0.2367 3,500 -0.01(-4.09%)
Dec 10, 2019 0.2468 0.2468 0.2468 0 -0.00(-1.28%)
Dec 09, 2019 0.2371 0.2500 0.2330 0.2500 3,000 +0.01(+4.17%)
Dec 06, 2019 0.2371 0.2400 0.2371 0.2400 2,000 -0.01(-3.81%)
Dec 05, 2019 0.2495 0.2495 0.2495 0.2495 1,000 +0.03(+11.88%)
Dec 04, 2019 0.2230 0.2230 0.2230 0.2230 11,000 -0.02(-10.01%)
Nov 29, 2019 0.2478 0.2478 0.2478 0 -0.00(-0.88%)
Nov 27, 2019 0.2298 0.2500 0.2298 0.2500 9,200 +0.00(+0.00%)
Nov 25, 2019 0.2500 0.2500 0.2500 0 +0.02(+7.30%)
Nov 22, 2019 0.2125 0.2470 0.2125 0.2330 10,400 -0.01(-5.67%)
Nov 21, 2019 0.2470 0.2470 0.2470 0.2470 2,500 +0.02(+7.02%)
Nov 20, 2019 0.2160 0.2330 0.2160 0.2308 2,355 +0.01(+4.91%)
Nov 19, 2019 0.2250 0.2300 0.2130 0.2200 89,300 -0.01(-2.22%)
Nov 18, 2019 0.2250 0.2250 0.2250 0.2250 7,500 -0.01(-5.26%)
Nov 15, 2019 0.2251 0.2375 0.2150 0.2375 48,700 -0.01(-4.92%)
Nov 13, 2019 0.2498 0.2498 0.2498 0 -0.02(-7.48%)
Nov 11, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 07, 2019 0.2700 0.2700 0.2700 0 -0.00(-0.84%)
Nov 04, 2019 0.2723 0.2723 0.2723 0 +0.00(+0.00%)
Oct 31, 2019 0.2723 0.2723 0.2723 0 +0.02(+8.92%)
Oct 30, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Oct 29, 2019 0.2600 0.2600 0.2500 0.2500 15,102 -0.02(-7.06%)
Oct 25, 2019 0.2690 0.2690 0.2690 0 +0.01(+3.46%)
Oct 21, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 16, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 15, 2019 0.2600 0.2600 0.2600 0.2600 125 -0.03(-9.47%)
Oct 07, 2019 0.2872 0.2872 0.2872 0 +0.03(+10.46%)
Oct 04, 2019 0.2872 0.2872 0.2600 0.2600 4,000 +0.00(+0.00%)
Oct 03, 2019 0.2600 0.2600 0.2600 0.2600 200 -0.04(-13.33%)
Sep 30, 2019 0.3000 0.3000 0.3000 0 +0.01(+3.41%)
Sep 27, 2019 0.2901 0.2901 0.2901 0.2901 2,500 +0.03(+11.11%)
Sep 25, 2019 0.2611 0.2611 0.2611 0 -0.01(-2.94%)
Sep 18, 2019 0.2690 0.2690 0.2690 0 +0.01(+3.46%)
Sep 17, 2019 0.2620 0.2620 0.2600 0.2600 379 -0.03(-11.11%)
Sep 16, 2019 0.2925 0.2925 0.2925 21 +0.00(+0.00%)
Sep 12, 2019 0.2925 0.2925 0.2925 0 +0.01(+3.36%)
Sep 11, 2019 0.2830 0.2830 0.2830 0.2830 5,000 +0.00(+0.35%)
Sep 10, 2019 0.2820 0.2820 0.2820 0.2820 2,000 +0.00(+0.00%)
Sep 09, 2019 0.2864 0.2864 0.2800 0.2820 5,520 -0.01(-2.76%)
Sep 04, 2019 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Sep 03, 2019 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.03%)
Aug 30, 2019 0.3000 0.3000 0.2999 0.2999 1,000 +0.01(+4.68%)
Aug 28, 2019 0.2865 0.2865 0.2865 0 -0.01(-4.50%)
Aug 23, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 22, 2019 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Aug 21, 2019 0.3000 0.3299 0.3000 0.3000 5,262 +0.00(+0.00%)
Aug 19, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 16, 2019 0.3000 0.3000 0.3000 0.3000 17,800 +0.01(+3.27%)
Aug 15, 2019 0.2930 0.2930 0.2905 0.2905 500 +0.01(+1.93%)
Aug 13, 2019 0.2850 0.2850 0.2850 0 -0.02(-6.98%)
Aug 12, 2019 0.3200 0.3200 0.2751 0.3064 8,300 -0.01(-4.25%)
Aug 09, 2019 0.2863 0.3200 0.2863 0.3200 5,600 +0.02(+6.67%)
Aug 08, 2019 0.3000 0.3000 0.3000 0.3000 10,000 -0.04(-11.76%)
Aug 05, 2019 0.3400 0.3400 0.3400 0 -0.00(-1.11%)
Aug 01, 2019 0.3438 0.3438 0.3438 0 -0.03(-7.08%)
Jul 31, 2019 0.3218 0.3700 0.3100 0.3700 181,886 +0.07(+23.33%)
Jul 30, 2019 0.3000 0.3000 0.3000 0.3000 100,000 -0.03(-9.09%)
Jul 29, 2019 0.3300 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Jul 26, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Jul 25, 2019 0.3300 0.3300 0.2400 0.3300 57,768 +0.00(+1.38%)
Jul 24, 2019 0.3000 0.3300 0.3000 0.3255 8,400 +0.04(+13.02%)
Jul 23, 2019 0.3000 0.3000 0.2613 0.2880 9,558 -0.04(-12.09%)
Jul 22, 2019 0.2700 0.3300 0.2700 0.3276 344,504 +0.03(+9.20%)
Jul 17, 2019 0.3000 0.3000 0.3000 0 -0.01(-3.85%)
Jul 16, 2019 0.2700 0.3120 0.2700 0.3120 29,251 -0.02(-5.45%)
Jul 12, 2019 0.3300 0.3300 0.3300 0 +0.04(+13.79%)
Jul 11, 2019 0.2900 0.2900 0.2900 48 +0.00(+0.00%)
Jul 10, 2019 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jul 09, 2019 0.3000 0.3000 0.3000 83 +0.00(+0.00%)
Jul 08, 2019 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.27%)
Jul 03, 2019 0.2905 0.2905 0.2905 0 -0.04(-11.97%)
Jul 02, 2019 0.3300 0.3300 0.3300 0.3300 550 -0.00(-0.75%)
Jun 28, 2019 0.3325 0.3325 0.3325 0 +0.04(+14.26%)
Jun 26, 2019 0.2910 0.2910 0.2910 0 -0.05(-15.21%)
Jun 24, 2019 0.3432 0.3432 0.3432 0 +0.07(+26.88%)
Jun 21, 2019 0.2850 0.2850 0.2705 0.2705 1,100 -0.01(-5.09%)
Jun 20, 2019 0.2800 0.2850 0.2800 0.2850 3,720 +0.00(+0.00%)
Jun 19, 2019 0.2850 0.2850 0.2850 0.2850 600 +0.00(+0.00%)
Jun 18, 2019 0.2850 0.2850 0.2850 0.2850 2,500 -0.00(-0.70%)
Jun 17, 2019 0.2870 0.2870 0.2870 0.2870 11,608 +0.00(+0.00%)
Jun 14, 2019 0.2870 0.2978 0.2870 0.2870 1,700 -0.00(-1.03%)
Jun 13, 2019 0.2900 0.3250 0.2891 0.2900 28,900 -0.01(-3.33%)
Jun 11, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 06, 2019 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Jun 03, 2019 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
May 31, 2019 0.3100 0.3100 0.3100 0.3100 5,800 +0.03(+8.77%)
May 28, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 24, 2019 0.1301 0.2925 0.1301 0.2850 122,700 +0.02(+9.62%)
May 23, 2019 0.2600 0.2600 0.2600 0.2600 10,000 -0.01(-3.70%)
May 22, 2019 0.2171 0.2800 0.2171 0.2700 14,000 -0.01(-3.57%)
May 21, 2019 0.2800 0.2800 0.2800 0.2800 445 -0.00(-1.75%)
May 20, 2019 0.2850 0.2850 0.2850 0.2850 1,000 -0.02(-5.00%)
May 17, 2019 0.3000 0.3000 0.2900 0.3000 9,400 +0.01(+1.69%)
May 16, 2019 0.2900 0.2950 0.2900 0.2950 24,750 +0.01(+1.72%)
May 15, 2019 0.2900 0.2900 0.2900 0.2900 12,800 +0.00(+0.00%)
May 14, 2019 0.2810 0.2900 0.2700 0.2900 22,300 +0.01(+1.75%)
May 13, 2019 0.2850 0.2850 0.2850 0.2850 5,000 +0.00(+1.42%)
May 08, 2019 0.2810 0.2810 0.2810 0 -0.02(-7.29%)
May 07, 2019 0.2810 0.3050 0.2810 0.3031 6,301 -0.00(-0.62%)
May 06, 2019 0.3050 0.3050 0.3050 0.3050 200 +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.