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 (%)
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%)
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%)
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.