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

Mace Security International Inc (OP: MACE )

0.0468 -0.0001 (-0.21%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 14, 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 (%)
Oct 29, 2021 0.3200 0.3320 0.3080 0.3198 138,925 +0.00(+0.25%)
Oct 28, 2021 0.3250 0.3379 0.3030 0.3190 208,713 -0.01(-2.24%)
Oct 27, 2021 0.3634 0.3550 0.3106 0.3263 445,144 -0.04(-10.23%)
Oct 26, 2021 0.3549 0.3635 0.3505 0.3635 22,643 +0.01(+2.39%)
Oct 25, 2021 0.3600 0.3730 0.3465 0.3550 83,327 -0.01(-2.74%)
Oct 22, 2021 0.3525 0.3650 0.3400 0.3650 110,719 +0.01(+1.73%)
Oct 21, 2021 0.3379 0.3650 0.3284 0.3588 195,649 +0.02(+7.17%)
Oct 20, 2021 0.3290 0.3380 0.3120 0.3348 245,885 +0.01(+1.61%)
Oct 19, 2021 0.3090 0.3295 0.3000 0.3295 309,180 +0.02(+8.03%)
Oct 18, 2021 0.3050 0.3075 0.3000 0.3050 56,741 +0.01(+1.67%)
Oct 15, 2021 0.3000 0.3050 0.2905 0.3000 84,102 +0.01(+1.69%)
Oct 14, 2021 0.2900 0.3050 0.2895 0.2950 45,886 -0.01(-1.67%)
Oct 13, 2021 0.2938 0.3050 0.2899 0.3000 114,770 +0.01(+2.11%)
Oct 12, 2021 0.2905 0.2938 0.2875 0.2938 43,950 -0.00(-0.07%)
Oct 11, 2021 0.2906 0.2960 0.2906 0.2940 14,200 -0.01(-2.00%)
Oct 08, 2021 0.2985 0.3025 0.2905 0.3000 67,323 +0.01(+2.56%)
Oct 07, 2021 0.2850 0.3050 0.2850 0.2925 72,904 +0.01(+1.74%)
Oct 06, 2021 0.2929 0.2929 0.2700 0.2875 426,543 -0.01(-2.48%)
Oct 05, 2021 0.2825 0.3000 0.2825 0.2948 125,350 -0.01(-1.70%)
Oct 04, 2021 0.2999 0.2999 0.2999 0.2999 360 +0.00(+0.13%)
Oct 01, 2021 0.2990 0.2995 0.2900 0.2995 17,960 -0.01(-1.80%)
Sep 30, 2021 0.3095 0.3095 0.2866 0.3050 31,854 -0.01(-1.61%)
Sep 29, 2021 0.3140 0.3140 0.2908 0.3100 96,685 +0.02(+6.90%)
Sep 28, 2021 0.2896 0.2905 0.2896 0.2900 3,918 +0.00(+1.33%)
Sep 27, 2021 0.3010 0.3103 0.2805 0.2862 179,644 -0.02(-6.16%)
Sep 24, 2021 0.3215 0.3215 0.3000 0.3050 71,367 -0.02(-5.13%)
Sep 23, 2021 0.3200 0.3400 0.3045 0.3215 52,990 -0.00(-0.31%)
Sep 22, 2021 0.2975 0.3300 0.2938 0.3225 38,503 +0.03(+8.77%)
Sep 21, 2021 0.3030 0.3030 0.2880 0.2965 22,775 -0.01(-2.15%)
Sep 20, 2021 0.3000 0.3030 0.2900 0.3030 8,461 +0.01(+2.71%)
Sep 17, 2021 0.3040 0.3040 0.2950 0.2950 23,824 -0.01(-3.69%)
Sep 16, 2021 0.3195 0.3195 0.3020 0.3063 23,919 -0.00(-1.19%)
Sep 15, 2021 0.2944 0.3245 0.2900 0.3100 189,548 +0.02(+7.27%)
Sep 14, 2021 0.2900 0.2950 0.2815 0.2890 121,125 -0.01(-2.03%)
Sep 13, 2021 0.2935 0.3000 0.2935 0.2950 40,293 -0.01(-2.74%)
Sep 10, 2021 0.3095 0.3100 0.2850 0.3033 68,972 -0.01(-1.69%)
Sep 09, 2021 0.3100 0.3100 0.2850 0.3085 87,326 +0.01(+1.65%)
Sep 08, 2021 0.3000 0.3190 0.2950 0.3035 35,127 -0.01(-3.68%)
Sep 07, 2021 0.3212 0.3500 0.2910 0.3151 111,449 -0.01(-1.84%)
Sep 03, 2021 0.3195 0.3500 0.2910 0.3210 229,401 +0.02(+6.12%)
Sep 02, 2021 0.3120 0.3495 0.2810 0.3025 356,744 -0.03(-8.31%)
Sep 01, 2021 0.2820 0.3500 0.2600 0.3299 421,641 +0.03(+11.68%)
Aug 31, 2021 0.3006 0.3200 0.2700 0.2954 508,687 -0.01(-3.08%)
Aug 30, 2021 0.3200 0.3350 0.3000 0.3048 457,824 -0.03(-8.33%)
Aug 27, 2021 0.3150 0.3350 0.3150 0.3325 55,800 +0.01(+1.53%)
Aug 26, 2021 0.3215 0.3460 0.2800 0.3275 104,960 -0.00(-0.76%)
Aug 25, 2021 0.3300 0.3300 0.3208 0.3300 15,028 +0.01(+3.13%)
Aug 24, 2021 0.3370 0.3389 0.3200 0.3200 53,512 -0.01(-3.93%)
Aug 23, 2021 0.3294 0.3331 0.3186 0.3331 56,866 +0.01(+1.83%)
Aug 20, 2021 0.3078 0.3294 0.3003 0.3271 65,043 +0.02(+6.90%)
Aug 19, 2021 0.3150 0.3150 0.3003 0.3060 201,133 +0.00(+0.66%)
Aug 18, 2021 0.2900 0.3144 0.2894 0.3040 122,031 +0.01(+4.83%)
Aug 17, 2021 0.3095 0.3176 0.2895 0.2900 236,476 -0.02(-6.30%)
Aug 16, 2021 0.2855 0.3100 0.2825 0.3095 163,892 +0.02(+6.72%)
Aug 13, 2021 0.2705 0.2980 0.2705 0.2900 18,270 -0.01(-2.65%)
Aug 12, 2021 0.3060 0.3060 0.2660 0.2979 335,668 -0.01(-2.65%)
Aug 11, 2021 0.3070 0.3070 0.2831 0.3060 58,125 +0.01(+3.03%)
Aug 10, 2021 0.2900 0.2970 0.2820 0.2970 247,983 +0.01(+2.41%)
Aug 09, 2021 0.3033 0.3299 0.2900 0.2900 397,868 -0.01(-4.13%)
Aug 06, 2021 0.3100 0.3100 0.2700 0.3025 627,670 -0.01(-3.35%)
Aug 05, 2021 0.3500 0.3625 0.2976 0.3130 300,269 -0.01(-2.16%)
Aug 04, 2021 0.2955 0.3320 0.2955 0.3199 236,672 -0.00(-0.03%)
Aug 03, 2021 0.4800 0.4800 0.2900 0.3200 2,213,893 -0.15(-31.91%)
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.