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 (%)
Nov 30, 2020 0.4050 0.4050 0.3660 0.3899 66,865 +0.01(+2.93%)
Nov 27, 2020 0.4050 0.4050 0.3788 0.3788 29,000 -0.02(-4.70%)
Nov 25, 2020 0.4100 0.4100 0.3975 0.3975 7,500 -0.01(-3.05%)
Nov 24, 2020 0.3900 0.4100 0.3900 0.4100 18,922 +0.02(+4.65%)
Nov 23, 2020 0.4078 0.4100 0.3835 0.3918 27,404 -0.01(-3.16%)
Nov 20, 2020 0.3873 0.4200 0.3873 0.4046 40,500 +0.01(+2.30%)
Nov 19, 2020 0.4053 0.4100 0.3790 0.3955 370,250 -0.00(-1.20%)
Nov 18, 2020 0.4084 0.4095 0.4000 0.4003 187,755 +0.00(+0.05%)
Nov 17, 2020 0.4000 0.4310 0.3901 0.4001 38,396 -0.02(-4.69%)
Nov 16, 2020 0.3850 0.4198 0.3775 0.4198 193,355 +0.04(+9.61%)
Nov 13, 2020 0.3800 0.4000 0.3701 0.3830 28,200 +0.01(+2.13%)
Nov 12, 2020 0.3710 0.3800 0.3710 0.3750 39,619 -0.01(-2.09%)
Nov 11, 2020 0.3735 0.3995 0.3725 0.3830 36,725 +0.00(+0.79%)
Nov 10, 2020 0.3700 0.3800 0.3640 0.3800 52,471 +0.00(+0.00%)
Nov 09, 2020 0.3900 0.3995 0.3800 0.3800 42,367 +0.00(+0.00%)
Nov 06, 2020 0.3800 0.3900 0.3700 0.3800 171,300 -0.01(-2.56%)
Nov 05, 2020 0.4000 0.4000 0.3800 0.3900 97,374 -0.02(-4.41%)
Nov 04, 2020 0.4100 0.4149 0.3870 0.4080 20,655 -0.01(-3.43%)
Nov 03, 2020 0.3918 0.4250 0.3900 0.4225 44,176 +0.03(+6.72%)
Nov 02, 2020 0.4290 0.4290 0.3850 0.3959 254,668 -0.01(-1.49%)
Oct 30, 2020 0.3920 0.4020 0.3850 0.4019 68,100 +0.01(+3.05%)
Oct 29, 2020 0.4530 0.4750 0.3900 0.3900 665,582 -0.02(-4.88%)
Oct 28, 2020 0.3950 0.4248 0.3830 0.4100 118,951 +0.00(+0.49%)
Oct 27, 2020 0.4175 0.4175 0.3920 0.4080 209,025 -0.01(-1.71%)
Oct 26, 2020 0.4201 0.4299 0.4100 0.4151 52,621 -0.01(-2.33%)
Oct 23, 2020 0.4320 0.4320 0.4250 0.4250 14,400 +0.00(+0.50%)
Oct 22, 2020 0.4300 0.4500 0.4200 0.4229 179,486 -0.03(-5.77%)
Oct 21, 2020 0.4449 0.4550 0.4300 0.4488 50,663 +0.01(+3.17%)
Oct 20, 2020 0.4400 0.4449 0.4300 0.4350 17,245 -0.01(-2.25%)
Oct 19, 2020 0.4600 0.4600 0.4400 0.4450 17,576 -0.01(-2.20%)
Oct 16, 2020 0.4300 0.4550 0.4275 0.4550 74,200 +0.01(+1.11%)
Oct 15, 2020 0.4500 0.4500 0.4274 0.4500 13,647 +0.01(+2.60%)
Oct 14, 2020 0.4225 0.4438 0.4225 0.4386 2,150 -0.00(-0.32%)
Oct 13, 2020 0.4350 0.4500 0.4251 0.4400 72,358 +0.01(+1.15%)
Oct 12, 2020 0.4301 0.4500 0.4267 0.4350 26,298 -0.01(-1.14%)
Oct 09, 2020 0.4580 0.4580 0.4375 0.4400 34,500 -0.02(-5.17%)
Oct 08, 2020 0.4600 0.4640 0.4500 0.4640 15,603 +0.00(+0.87%)
Oct 07, 2020 0.4200 0.4600 0.4195 0.4600 67,552 +0.04(+8.95%)
Oct 06, 2020 0.4500 0.4500 0.4100 0.4222 41,464 -0.01(-1.81%)
Oct 05, 2020 0.4301 0.5489 0.4175 0.4300 591,180 -0.03(-6.52%)
Oct 02, 2020 0.4351 0.4600 0.4351 0.4600 59,000 +0.02(+5.14%)
Oct 01, 2020 0.3000 0.4950 0.3000 0.4375 167,262 -0.01(-2.13%)
Sep 30, 2020 0.4470 0.4470 0.4255 0.4470 201,703 +0.00(+0.00%)
Sep 29, 2020 0.4840 0.4840 0.4360 0.4470 220,747 -0.03(-6.87%)
Sep 28, 2020 0.4525 0.4800 0.4525 0.4800 333,551 +0.04(+9.09%)
Sep 25, 2020 0.4210 0.4480 0.4200 0.4400 184,500 +0.02(+4.76%)
Sep 24, 2020 0.4335 0.4400 0.4100 0.4200 51,065 +0.02(+5.00%)
Sep 23, 2020 0.4250 0.4250 0.4000 0.4000 32,100 -0.02(-5.88%)
Sep 22, 2020 0.4000 0.4250 0.4000 0.4250 50,326 +0.01(+2.41%)
Sep 21, 2020 0.4100 0.4200 0.4100 0.4150 54,353 +0.00(+0.00%)
Sep 18, 2020 0.4350 0.4500 0.4100 0.4150 132,800 -0.03(-5.87%)
Sep 17, 2020 0.4400 0.4500 0.4300 0.4409 134,787 +0.01(+1.36%)
Sep 16, 2020 0.4400 0.4400 0.4300 0.4350 115,405 -0.01(-1.14%)
Sep 15, 2020 0.4300 0.4400 0.4210 0.4400 64,484 +0.01(+2.33%)
Sep 14, 2020 0.4300 0.4300 0.4260 0.4300 56,602 -0.00(-0.02%)
Sep 11, 2020 0.4251 0.4400 0.4210 0.4301 32,200 -0.00(-0.05%)
Sep 10, 2020 0.4325 0.4350 0.4256 0.4303 28,252 -0.00(-0.53%)
Sep 09, 2020 0.4300 0.4650 0.4289 0.4326 66,604 -0.02(-3.87%)
Sep 08, 2020 0.4700 0.4823 0.4451 0.4500 105,829 -0.01(-1.10%)
Sep 04, 2020 0.4300 0.4700 0.4300 0.4550 152,500 +0.03(+6.41%)
Sep 03, 2020 0.4325 0.4400 0.4200 0.4276 159,668 -0.00(-0.56%)
Sep 02, 2020 0.4300 0.4300 0.4200 0.4300 155,173 +0.00(+0.47%)
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.