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 (%)
Jul 31, 2023 0.0600 0.0649 0.0505 0.0649 414,090 +0.00(+3.84%)
Jul 28, 2023 0.0650 0.0650 0.0558 0.0625 107,000 +0.00(+2.46%)
Jul 27, 2023 0.0600 0.0644 0.0550 0.0610 61,500 +0.00(+1.67%)
Jul 26, 2023 0.0600 0.0600 0.0600 0.0600 6,120 +0.00(+0.00%)
Jul 25, 2023 0.0520 0.0600 0.0510 0.0600 304,140 +0.01(+12.99%)
Jul 24, 2023 0.0530 0.0531 0.0510 0.0531 7,345 -0.00(-3.28%)
Jul 21, 2023 0.0530 0.0549 0.0530 0.0549 41,000 +0.00(+1.29%)
Jul 20, 2023 0.0531 0.0550 0.0519 0.0542 256,000 +0.00(+3.04%)
Jul 19, 2023 0.0550 0.0560 0.0525 0.0526 205,326 -0.02(-26.33%)
Jul 18, 2023 0.0549 0.0714 0.0510 0.0714 32,005 +0.02(+30.05%)
Jul 17, 2023 0.0549 0.0549 0.0511 0.0549 40,326 +0.00(+0.00%)
Jul 14, 2023 0.0525 0.0549 0.0511 0.0549 37,450 +0.00(+5.98%)
Jul 13, 2023 0.0530 0.0550 0.0510 0.0518 154,100 -0.00(-4.07%)
Jul 12, 2023 0.0550 0.0550 0.0511 0.0540 146,600 -0.00(-1.82%)
Jul 11, 2023 0.0463 0.0550 0.0463 0.0550 117,200 +0.00(+4.76%)
Jul 10, 2023 0.0531 0.0600 0.0525 0.0525 87,083 +0.01(+15.38%)
Jul 07, 2023 0.0480 0.0575 0.0455 0.0455 42,450 -0.01(-17.27%)
Jul 06, 2023 0.0550 0.0550 0.0550 0.0550 8,900 +0.00(+5.77%)
Jul 05, 2023 0.0500 0.0520 0.0500 0.0520 16,000 +0.00(+8.33%)
Jul 03, 2023 0.0550 0.0550 0.0480 0.0480 67,767 -0.00(-5.88%)
Jun 30, 2023 0.0510 0.0603 0.0470 0.0510 441,555 -0.00(-8.11%)
Jun 29, 2023 0.0474 0.0555 0.0417 0.0555 273,700 +0.01(+13.03%)
Jun 28, 2023 0.0570 0.0570 0.0400 0.0491 147,000 -0.00(-8.74%)
Jun 26, 2023 0.0538 0 -0.00(-3.06%)
Jun 23, 2023 0.0555 0.0555 0.0555 0.0555 1,000 -0.00(-4.31%)
Jun 22, 2023 0.0580 0.0580 0.0550 0.0580 70,100 +0.00(+0.00%)
Jun 21, 2023 0.0600 0.0650 0.0576 0.0580 60,825 -0.01(-10.77%)
Jun 20, 2023 0.0653 0.0653 0.0650 0.0650 6,620 +0.00(+7.44%)
Jun 16, 2023 0.0706 0.0706 0.0605 0.0605 162,000 -0.01(-13.57%)
Jun 15, 2023 0.0725 0.0725 0.0683 0.0700 85,112 +0.01(+7.69%)
Jun 14, 2023 0.0650 0.0700 0.0650 0.0650 57,400 +0.00(+0.00%)
Jun 13, 2023 0.0750 0.0750 0.0560 0.0650 49,500 +0.01(+8.33%)
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 19,963 -0.00(-0.83%)
Jun 09, 2023 0.0605 0.0605 0.0600 0.0605 83,174 -0.00(-6.92%)
Jun 08, 2023 0.0650 0.0650 0.0650 0.0650 20,000 -0.00(-1.52%)
Jun 07, 2023 0.0615 0.0720 0.0605 0.0660 41,100 -0.00(-5.71%)
Jun 06, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+2.19%)
Jun 05, 2023 0.0720 0.0738 0.0655 0.0685 251,957 -0.00(-2.14%)
Jun 02, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+2.34%)
Jun 01, 2023 0.0712 0.0723 0.0684 0.0684 49,707 -0.00(-5.52%)
May 31, 2023 0.0724 0.0724 0.0724 0.0724 10,000 +0.00(+1.97%)
May 30, 2023 0.0710 0.0710 0.0710 0.0710 2,205 +0.00(+1.72%)
May 26, 2023 0.0680 0.0698 0.0580 0.0698 236,000 +0.00(+2.65%)
May 25, 2023 0.0940 0.0940 0.0680 0.0680 87,755 -0.01(-14.79%)
May 24, 2023 0.0700 0.0798 0.0700 0.0798 1,803 -0.00(-0.25%)
May 23, 2023 0.0730 0.0875 0.0720 0.0800 28,312 +0.00(+5.12%)
May 22, 2023 0.0925 0.0925 0.0761 0.0761 11,950 +0.00(+1.47%)
May 19, 2023 0.0750 0.0750 0.0750 0.0750 1,600 +0.00(+3.45%)
May 18, 2023 0.0838 0.0838 0.0725 0.0725 9,800 -0.00(-5.23%)
May 17, 2023 0.0700 0.0830 0.0700 0.0765 22,900 -0.00(-4.38%)
May 16, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+14.29%)
May 15, 2023 0.1001 0.1010 0.0651 0.0700 200,963 -0.05(-41.62%)
May 12, 2023 0.1000 0.1199 0.0950 0.1199 185,126 +0.02(+18.71%)
May 11, 2023 0.1050 0.1060 0.0850 0.1010 35,065 -0.00(-4.54%)
May 10, 2023 0.1075 0.1075 0.1000 0.1058 13,070 -0.00(-3.82%)
May 09, 2023 0.1100 0.1100 0.1078 0.1100 13,438 +0.00(+0.00%)
May 08, 2023 0.1130 0.1130 0.1100 0.1100 51,499 +0.00(+0.00%)
May 05, 2023 0.1100 0.1100 0.1100 0.1100 10,271 +0.00(+0.00%)
May 04, 2023 0.1100 0.1101 0.1100 0.1100 8,008 -0.01(-4.35%)
May 03, 2023 0.1199 0.1199 0.1101 0.1150 45,635 -0.00(-4.17%)
May 02, 2023 0.1200 0.1200 0.1115 0.1200 123,780 -0.00(-2.04%)
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.