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

Mace Security International Inc (OP: MACE )

0.0351 -0.0012 (-3.31%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 (%)
Aug 31, 2023 0.0950 0.1005 0.0950 0.1005 3,150 +0.00(+4.69%)
Aug 30, 2023 0.1099 0.1099 0.0960 0.0960 12,724 -0.01(-8.57%)
Aug 29, 2023 0.1025 0.1120 0.1025 0.1050 75,000 +0.00(+0.00%)
Aug 28, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Aug 25, 2023 0.1140 0.1175 0.1050 0.1050 108,233 -0.01(-8.30%)
Aug 24, 2023 0.1038 0.1199 0.1038 0.1145 498,801 +0.02(+18.04%)
Aug 23, 2023 0.0888 0.1045 0.0888 0.0970 11,598 -0.00(-0.92%)
Aug 22, 2023 0.1043 0.1043 0.0979 0.0979 1,400 -0.01(-8.50%)
Aug 21, 2023 0.0888 0.1070 0.0888 0.1070 5,953 +0.02(+21.59%)
Aug 18, 2023 0.0900 0.0900 0.0880 0.0880 5,100 -0.01(-12.00%)
Aug 17, 2023 0.1075 0.1076 0.1000 0.1000 47,750 -0.01(-4.85%)
Aug 16, 2023 0.0901 0.1125 0.0901 0.1051 83,018 -0.00(-1.78%)
Aug 15, 2023 0.1000 0.1150 0.0883 0.1070 838,706 +0.02(+22.29%)
Aug 14, 2023 0.0700 0.1000 0.0700 0.0875 125,794 +0.02(+27.74%)
Aug 11, 2023 0.0711 0.0711 0.0685 0.0685 289,400 -0.00(-2.97%)
Aug 10, 2023 0.0706 0.0706 0.0706 0.0706 75,100 -0.00(-3.81%)
Aug 09, 2023 0.0700 0.0734 0.0700 0.0734 144,181 +0.00(+1.24%)
Aug 08, 2023 0.0700 0.0725 0.0700 0.0725 23,578 +0.00(+3.57%)
Aug 07, 2023 0.0733 0.0733 0.0700 0.0700 6,016 -0.00(-3.18%)
Aug 04, 2023 0.0655 0.0771 0.0655 0.0723 42,500 -0.00(-3.60%)
Aug 03, 2023 0.0700 0.0795 0.0675 0.0750 338,050 +0.01(+10.95%)
Aug 02, 2023 0.0650 0.0676 0.0650 0.0676 70,000 +0.00(+0.90%)
Aug 01, 2023 0.0670 0.0670 0.0670 0.0670 20,205 +0.00(+3.24%)
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 -0.04(-36.36%)
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%)
May 01, 2023 0.1200 0.1225 0.1200 0.1225 5,250 +0.01(+4.26%)
Apr 28, 2023 0.1175 0.1175 0.1175 0.1175 500 -0.00(-2.08%)
Apr 27, 2023 0.1162 0.1200 0.1150 0.1200 10,200 +0.01(+9.09%)
Apr 26, 2023 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-6.38%)
Apr 24, 2023 0.1175 0 -0.01(-7.11%)
Apr 21, 2023 0.1265 0.1265 0.1265 0.1265 10,000 +0.00(+1.20%)
Apr 20, 2023 0.1300 0.1330 0.1250 0.1250 27,744 -0.00(-2.57%)
Apr 18, 2023 0.1283 0 +0.01(+5.86%)
Apr 17, 2023 0.1275 0.1300 0.1200 0.1212 89,005 -0.00(-0.66%)
Apr 14, 2023 0.1260 0.1260 0.1220 0.1220 3,600 -0.00(-2.40%)
Apr 13, 2023 0.1265 0.1265 0.1230 0.1250 5,290 +0.00(+0.00%)
Apr 12, 2023 0.1320 0.1320 0.1250 0.1250 32,700 +0.00(+0.00%)
Apr 11, 2023 0.1250 0.1250 0.1250 0.1250 5,150 +0.00(+0.00%)
Apr 10, 2023 0.1250 0.1250 0.1225 0.1250 16,120 +0.01(+4.17%)
Apr 06, 2023 0.1250 0.1250 0.1200 0.1200 38,180 -0.01(-7.69%)
Apr 05, 2023 0.1279 0.1308 0.1250 0.1300 3,115 +0.01(+4.00%)
Apr 04, 2023 0.1230 0.1310 0.1230 0.1250 5,900 -0.00(-3.47%)
Apr 03, 2023 0.1295 0.1295 0.1295 0.1295 220 -0.00(-2.63%)
Mar 30, 2023 0.1330 0 -0.01(-7.64%)
Mar 28, 2023 0.1440 0 +0.01(+8.27%)
Mar 27, 2023 0.1225 0.1330 0.1225 0.1330 2,735 +0.00(+0.00%)
Mar 24, 2023 0.1300 0.1340 0.1300 0.1330 27,000 +0.00(+2.31%)
Mar 21, 2023 0.1300 0 -0.00(-0.76%)
Mar 20, 2023 0.1288 0.1310 0.1250 0.1310 16,000 +0.01(+9.17%)
Mar 17, 2023 0.1315 0.1315 0.1200 0.1200 3,234 +0.00(+0.00%)
Mar 16, 2023 0.1200 0.1200 0.1200 0.1200 4,300 -0.01(-4.00%)
Mar 14, 2023 0.1250 0 -0.01(-3.85%)
Mar 13, 2023 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+4.00%)
Mar 08, 2023 0.1250 0 -0.01(-3.85%)
Mar 07, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Mar 06, 2023 0.1200 0.1200 0.1200 0.1200 1,052 -0.01(-7.69%)
Mar 03, 2023 0.1300 0.1300 0.1250 0.1300 27,900 +0.00(+2.36%)
Mar 01, 2023 0.1270 0 -0.00(-0.39%)
Feb 28, 2023 0.1250 0.1275 0.1250 0.1275 20,400 +0.00(+2.00%)
Feb 24, 2023 0.1250 0 -0.01(-5.30%)
Feb 22, 2023 0.1320 0 -0.01(-8.65%)
Feb 21, 2023 0.1445 0.1445 0.1445 0.1445 1,558 +0.00(+0.00%)
Feb 17, 2023 0.1445 0.1445 0.1445 0.1445 950 +0.00(+0.00%)
Feb 16, 2023 0.1398 0.1445 0.1350 0.1445 5,649 +0.00(+3.36%)
Feb 14, 2023 0.1398 0 +0.00(+3.56%)
Feb 13, 2023 0.1375 0.1400 0.1350 0.1350 5,100 -0.01(-3.57%)
Feb 09, 2023 0.1400 55 -0.00(-0.21%)
Feb 08, 2023 0.1220 0.1545 0.1220 0.1403 4,058 -0.01(-9.48%)
Feb 07, 2023 0.1500 0.1550 0.1355 0.1550 42,020 +0.01(+8.77%)
Feb 06, 2023 0.1425 0.1425 0.1425 0.1425 1,000 -0.01(-5.00%)
Feb 01, 2023 0.1500 75 +0.00(+0.67%)
Jan 31, 2023 0.1430 0.1490 0.1350 0.1490 11,000 +0.00(+2.76%)
Jan 30, 2023 0.1450 0.1450 0.1450 0.1450 15,851 +0.00(+0.00%)
Jan 27, 2023 0.1450 0.1450 0.1450 0.1450 1,030 -0.01(-6.45%)
Jan 26, 2023 0.1401 0.1600 0.1401 0.1550 63,980 +0.01(+5.23%)
Jan 25, 2023 0.1311 0.1599 0.1311 0.1473 36,034 -0.00(-1.80%)
Jan 24, 2023 0.1399 0.1540 0.1340 0.1500 106,000 +0.01(+7.22%)
Jan 23, 2023 0.1271 0.1400 0.1251 0.1399 110,091 +0.01(+7.62%)
Jan 20, 2023 0.1370 0.1400 0.1277 0.1300 383,077 -0.01(-6.81%)
Jan 19, 2023 0.1395 0.1395 0.1395 0.1395 19,904 -0.00(-0.36%)
Jan 18, 2023 0.1318 0.1400 0.1314 0.1400 217,269 +0.01(+7.53%)
Jan 17, 2023 0.1340 0.1340 0.1302 0.1302 54,999 +0.00(+0.00%)
Jan 12, 2023 0.1302 0 -0.00(-1.81%)
Jan 10, 2023 0.1326 0 +0.00(+0.00%)
Jan 09, 2023 0.1302 0.1350 0.1302 0.1326 12,608 -0.01(-8.55%)
Jan 06, 2023 0.1450 0.1450 0.1450 0.1450 5,000 -0.00(-2.68%)
Jan 05, 2023 0.1401 0.1490 0.1401 0.1490 1,112 +0.00(+0.00%)
Jan 03, 2023 0.1490 55 +0.00(+0.13%)
Dec 30, 2022 0.1330 0.1488 0.1330 0.1488 32,318 +0.01(+11.04%)
Dec 29, 2022 0.1350 0.1400 0.1340 0.1340 176,401 +0.00(+3.08%)
Dec 28, 2022 0.1300 0.1313 0.1300 0.1300 51,209 +0.01(+7.44%)
Dec 27, 2022 0.1280 0.1300 0.1210 0.1210 18,700 -0.01(-6.92%)
Dec 23, 2022 0.1300 0.1300 0.1290 0.1300 35,700 -0.01(-3.70%)
Dec 22, 2022 0.1375 0.1375 0.1350 0.1350 3,001 +0.00(+0.00%)
Dec 21, 2022 0.1350 0.1350 0.1250 0.1350 8,836 +0.01(+3.85%)
Dec 20, 2022 0.1263 0.1300 0.1250 0.1300 6,356 +0.01(+4.00%)
Dec 19, 2022 0.1200 0.1310 0.1200 0.1250 22,400 +0.01(+4.17%)
Dec 16, 2022 0.1270 0.1280 0.1200 0.1200 46,500 -0.01(-7.34%)
Dec 15, 2022 0.1300 0.1348 0.1250 0.1295 35,990 +0.00(+1.49%)
Dec 14, 2022 0.1399 0.1400 0.1276 0.1276 85,006 -0.01(-7.20%)
Dec 13, 2022 0.1325 0.1388 0.1325 0.1375 54,864 -0.01(-8.33%)
Dec 12, 2022 0.1296 0.1500 0.1296 0.1500 31,576 +0.02(+15.30%)
Dec 09, 2022 0.1375 0.1400 0.1301 0.1301 26,800 -0.01(-5.93%)
Dec 08, 2022 0.1400 0.1450 0.1383 0.1383 42,242 -0.00(-1.14%)
Dec 07, 2022 0.1450 0.1450 0.1271 0.1399 59,892 -0.02(-12.56%)
Dec 06, 2022 0.1402 0.1600 0.1400 0.1600 125,980 +0.01(+10.27%)
Dec 05, 2022 0.1402 0.1451 0.1402 0.1451 800 +0.00(+0.90%)
Dec 02, 2022 0.1500 0.1500 0.1438 0.1438 2,100 -0.00(-3.36%)
Dec 01, 2022 0.1501 0.1550 0.1451 0.1488 146,175 -0.01(-5.58%)
Nov 30, 2022 0.1576 0.1576 0.1576 0.1576 40,000 -0.01(-4.43%)
Nov 29, 2022 0.1515 0.1649 0.1505 0.1649 59,020 -0.02(-12.75%)
Nov 28, 2022 0.1515 0.1890 0.1515 0.1890 20,400 +0.03(+15.95%)
Nov 23, 2022 0.1630 20 -0.00(-1.21%)
Nov 22, 2022 0.1653 0.1699 0.1650 0.1650 17,599 -0.00(-0.30%)
Nov 21, 2022 0.1699 0.1699 0.1655 0.1655 18,290 +0.00(+0.00%)
Nov 18, 2022 0.1665 0.1813 0.1655 0.1655 23,400 -0.00(-2.65%)
Nov 17, 2022 0.1657 0.1727 0.1655 0.1700 5,300 +0.00(+2.66%)
Nov 16, 2022 0.1850 0.1850 0.1656 0.1656 44,900 -0.02(-12.29%)
Nov 15, 2022 0.1901 0.1901 0.1850 0.1888 27,399 -0.01(-4.36%)
Nov 14, 2022 0.1963 0.1974 0.1767 0.1974 3,600 -0.00(-0.40%)
Nov 11, 2022 0.1963 0.1982 0.1962 0.1982 2,300 -0.00(-0.90%)
Nov 10, 2022 0.2000 0.2050 0.1963 0.2000 69,350 +0.00(+0.50%)
Nov 08, 2022 0.1990 0 -0.00(-0.50%)
Nov 07, 2022 0.2000 0.2034 0.1925 0.2000 89,100 +0.01(+2.56%)
Nov 04, 2022 0.1713 0.2021 0.1614 0.1950 212,422 +0.03(+18.18%)
Nov 03, 2022 0.1500 0.1700 0.1500 0.1650 44,420 +0.01(+5.43%)
Nov 02, 2022 0.1500 0.1565 0.1500 0.1565 10,000 -0.01(-3.99%)
Nov 01, 2022 0.1501 0.1630 0.1500 0.1630 2,600 +0.00(+2.00%)
Oct 31, 2022 0.1490 0.1598 0.1480 0.1598 251,582 +0.01(+7.25%)
Oct 28, 2022 0.1590 0.1590 0.1490 0.1490 7,200 +0.00(+2.05%)
Oct 27, 2022 0.1415 0.1470 0.1400 0.1460 133,980 +0.01(+4.06%)
Oct 26, 2022 0.1444 0.1444 0.1401 0.1403 12,548 -0.00(-2.91%)
Oct 24, 2022 0.1445 0 +0.00(+3.21%)
Oct 21, 2022 0.1450 0.1480 0.1250 0.1400 9,236 +0.00(+2.19%)
Oct 20, 2022 0.1320 0.1370 0.1200 0.1370 21,401 +0.01(+3.79%)
Oct 19, 2022 0.1330 0.1450 0.1310 0.1320 59,693 -0.02(-11.35%)
Oct 18, 2022 0.1399 0.1489 0.1399 0.1489 13,475 +0.01(+10.30%)
Oct 17, 2022 0.1260 0.1500 0.1260 0.1350 93,320 -0.01(-10.00%)
Oct 14, 2022 0.1500 0.1500 0.1394 0.1500 137,350 +0.01(+6.38%)
Oct 13, 2022 0.1440 0.1440 0.1350 0.1410 50,159 +0.00(+2.55%)
Oct 12, 2022 0.1331 0.1375 0.1331 0.1375 6,205 -0.01(-4.51%)
Oct 11, 2022 0.1342 0.1440 0.1300 0.1440 10,600 +0.00(+0.00%)
Oct 10, 2022 0.1200 0.1550 0.1200 0.1440 41,600 +0.01(+4.35%)
Oct 07, 2022 0.1300 0.1380 0.1300 0.1380 39,532 +0.01(+6.15%)
Oct 06, 2022 0.1200 0.1300 0.1200 0.1300 32,040 +0.00(+1.72%)
Oct 05, 2022 0.1330 0.1330 0.0855 0.1278 145,241 -0.01(-3.91%)
Oct 04, 2022 0.1330 0.1570 0.1330 0.1330 53,000 -0.01(-5.87%)
Sep 30, 2022 0.1413 0 +0.01(+8.69%)
Sep 29, 2022 0.1435 0.1435 0.1300 0.1300 130,547 -0.01(-5.45%)
Sep 28, 2022 0.1300 0.1400 0.1300 0.1375 68,256 -0.00(-0.94%)
Sep 27, 2022 0.1310 0.1499 0.1300 0.1388 164,361 -0.01(-6.85%)
Sep 26, 2022 0.1500 0.1513 0.1425 0.1490 141,614 -0.00(-2.30%)
Sep 23, 2022 0.1513 0.1535 0.1513 0.1525 24,100 +0.00(+0.66%)
Sep 22, 2022 0.1555 0.1555 0.1457 0.1515 113,084 -0.00(-2.26%)
Sep 21, 2022 0.1561 0.1568 0.1520 0.1550 55,005 -0.00(-0.83%)
Sep 20, 2022 0.1695 0.1695 0.1563 0.1563 28,500 -0.02(-12.68%)
Sep 19, 2022 0.1730 0.1790 0.1730 0.1790 30,299 +0.00(+0.00%)
Sep 16, 2022 0.1611 0.1793 0.1595 0.1790 38,100 +0.02(+9.88%)
Sep 15, 2022 0.1695 0.1695 0.1629 0.1629 4,400 +0.00(+1.81%)
Sep 14, 2022 0.1625 0.1657 0.1551 0.1600 62,676 -0.01(-8.57%)
Sep 13, 2022 0.1625 0.1750 0.1625 0.1750 4,268 -0.01(-2.78%)
Sep 12, 2022 0.1748 0.1800 0.1748 0.1800 2,220 +0.00(+0.28%)
Sep 09, 2022 0.1900 0.1900 0.1637 0.1795 36,111 -0.00(-0.28%)
Sep 08, 2022 0.1678 0.1800 0.1557 0.1800 27,900 +0.01(+5.88%)
Sep 07, 2022 0.1663 0.1700 0.1645 0.1700 21,200 +0.01(+3.03%)
Sep 06, 2022 0.1650 0.1735 0.1600 0.1650 32,185 +0.01(+4.76%)
Sep 02, 2022 0.1500 0.1628 0.1500 0.1575 107,094 +0.01(+5.00%)
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.