Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mace Security International Inc (OP: MACE )

0.0415 -0.0044 (-9.59%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 10, 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, 2020 0.3300 0.3915 0.2710 0.3838 373,100 +0.07(+23.41%)
Jul 30, 2020 0.2550 0.3300 0.2550 0.3110 64,314 +0.01(+4.40%)
Jul 29, 2020 0.2985 0.2985 0.2800 0.2979 40,264 +0.00(+1.36%)
Jul 28, 2020 0.2950 0.3100 0.2800 0.2939 31,838 -0.01(-2.03%)
Jul 27, 2020 0.3000 0.3000 0.2975 0.3000 27,940 +0.00(+0.00%)
Jul 24, 2020 0.3000 0.3000 0.2800 0.3000 61,600 +0.00(+0.00%)
Jul 23, 2020 0.2905 0.3039 0.2850 0.3000 76,501 +0.01(+3.27%)
Jul 22, 2020 0.2907 0.3050 0.2905 0.2905 27,109 -0.01(-4.75%)
Jul 21, 2020 0.2911 0.3050 0.2911 0.3050 40,285 -0.01(-1.61%)
Jul 20, 2020 0.3000 0.3100 0.2902 0.3100 42,460 +0.00(+0.03%)
Jul 17, 2020 0.3290 0.3500 0.3000 0.3099 156,100 -0.01(-1.62%)
Jul 16, 2020 0.3000 0.3500 0.3000 0.3150 138,675 +0.02(+6.78%)
Jul 15, 2020 0.2850 0.3130 0.2850 0.2950 15,125 -0.00(-1.34%)
Jul 14, 2020 0.2850 0.3190 0.2800 0.2990 17,867 +0.01(+4.91%)
Jul 13, 2020 0.2865 0.3190 0.2800 0.2850 50,601 -0.01(-1.72%)
Jul 10, 2020 0.2900 0.2950 0.2870 0.2900 16,700 -0.01(-3.33%)
Jul 09, 2020 0.2750 0.3034 0.2750 0.3000 111,249 +0.02(+6.19%)
Jul 08, 2020 0.2800 0.2950 0.2763 0.2825 115,576 +0.01(+2.73%)
Jul 07, 2020 0.2725 0.2850 0.2725 0.2750 25,596 +0.01(+1.85%)
Jul 06, 2020 0.2615 0.2800 0.2615 0.2700 46,842 +0.01(+3.25%)
Jul 02, 2020 0.2510 0.2720 0.2510 0.2615 188,000 -0.00(-1.32%)
Jul 01, 2020 0.2650 0.2700 0.2500 0.2650 128,538 -0.01(-1.85%)
Jun 30, 2020 0.2600 0.2715 0.2460 0.2700 243,815 +0.01(+3.85%)
Jun 29, 2020 0.2800 0.2800 0.2600 0.2600 81,398 -0.02(-7.14%)
Jun 26, 2020 0.2637 0.2885 0.2637 0.2800 84,300 +0.02(+6.26%)
Jun 25, 2020 0.2635 0.2635 0.2500 0.2635 23,120 +0.01(+2.33%)
Jun 24, 2020 0.2700 0.2800 0.2510 0.2575 36,051 -0.02(-8.04%)
Jun 23, 2020 0.2650 0.2843 0.2540 0.2800 67,660 +0.01(+3.70%)
Jun 22, 2020 0.2710 0.2900 0.2600 0.2700 101,844 -0.01(-3.74%)
Jun 19, 2020 0.2540 0.3000 0.2475 0.2805 555,500 +0.03(+11.75%)
Jun 18, 2020 0.2700 0.2700 0.2355 0.2510 162,342 -0.02(-7.04%)
Jun 17, 2020 0.2900 0.2900 0.2700 0.2700 60,176 -0.01(-5.26%)
Jun 16, 2020 0.2770 0.2877 0.2660 0.2850 183,517 +0.01(+5.56%)
Jun 15, 2020 0.2595 0.2850 0.2595 0.2700 92,499 +0.01(+4.53%)
Jun 12, 2020 0.2550 0.2890 0.2495 0.2583 176,200 -0.01(-4.33%)
Jun 11, 2020 0.2900 0.2900 0.2500 0.2700 181,166 -0.02(-6.18%)
Jun 10, 2020 0.3000 0.3570 0.2011 0.2878 583,159 -0.01(-2.47%)
Jun 09, 2020 0.3198 0.3300 0.2750 0.2951 139,691 -0.02(-6.26%)
Jun 08, 2020 0.2720 0.3150 0.2720 0.3148 207,712 +0.02(+8.36%)
Jun 05, 2020 0.3700 0.3700 0.2900 0.2905 506,700 -0.07(-19.42%)
Jun 04, 2020 0.3900 0.4000 0.3200 0.3605 726,551 -0.01(-2.30%)
Jun 03, 2020 0.3600 0.3850 0.3100 0.3690 2,219,191 +0.07(+23.00%)
Jun 02, 2020 0.2350 0.3300 0.2300 0.3000 803,493 +0.07(+33.33%)
Jun 01, 2020 0.2500 0.2950 0.2098 0.2250 774,471 +0.02(+7.24%)
May 29, 2020 0.1633 0.2098 0.1501 0.2098 247,400 +0.05(+33.80%)
May 28, 2020 0.1568 0.1568 0.1568 0.1568 121 -0.00(-1.69%)
May 27, 2020 0.1595 0.1595 0.1595 0.1595 7,500 +0.00(+1.59%)
May 26, 2020 0.1600 0.1600 0.1549 0.1570 85,250 -0.00(-1.88%)
May 22, 2020 0.1600 0.1600 0.1590 0.1600 91,900 +0.00(+0.00%)
May 21, 2020 0.1630 0.1630 0.1595 0.1600 150,000 -0.01(-3.03%)
May 20, 2020 0.1680 0.1680 0.1640 0.1650 69,963 -0.00(-0.30%)
May 19, 2020 0.1680 0.1680 0.1626 0.1655 225,034 -0.00(-2.65%)
May 18, 2020 0.1700 0.1700 0.1700 0.1700 14,901 +0.00(+0.00%)
May 15, 2020 0.1700 0.1705 0.1640 0.1700 144,600 -0.00(-2.86%)
May 14, 2020 0.1888 0.1900 0.1675 0.1750 164,832 -0.02(-7.89%)
May 13, 2020 0.1850 0.1950 0.1850 0.1900 53,249 +0.00(+0.00%)
May 12, 2020 0.1720 0.2000 0.1720 0.1900 38,450 +0.01(+5.56%)
May 11, 2020 0.2000 0.2045 0.1800 0.1800 30,551 -0.03(-13.25%)
May 08, 2020 0.2250 0.2340 0.1900 0.2075 115,500 -0.01(-3.49%)
May 07, 2020 0.2100 0.2350 0.1900 0.2150 14,895 +0.01(+2.38%)
May 06, 2020 0.2100 0.2100 0.2100 0.2100 25,000 -0.00(-2.28%)
May 05, 2020 0.1880 0.2149 0.1880 0.2149 1,846 +0.00(+2.33%)
May 04, 2020 0.2100 0.2100 0.2100 0.2100 13,000 +0.01(+7.69%)
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.