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

Mace Security International Inc (OP: MACE )

0.0434 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 0.1883 0.1950 0.1883 0.1944 118,038 +0.01(+3.24%)
Mar 30, 2022 0.1900 0.1905 0.1801 0.1883 172,401 -0.00(-0.89%)
Mar 29, 2022 0.1951 0.2060 0.1800 0.1900 827,818 -0.05(-19.83%)
Mar 28, 2022 0.2444 0.2450 0.2330 0.2370 74,746 -0.01(-4.78%)
Mar 25, 2022 0.2410 0.2489 0.2407 0.2489 16,725 +0.00(+0.04%)
Mar 24, 2022 0.2495 0.2495 0.2300 0.2488 34,101 -0.00(-0.28%)
Mar 23, 2022 0.2328 0.2495 0.2328 0.2495 7,064 +0.01(+3.96%)
Mar 22, 2022 0.2253 0.2400 0.2205 0.2400 133,838 +0.01(+4.35%)
Mar 21, 2022 0.2420 0.2420 0.2300 0.2300 20,490 -0.01(-3.16%)
Mar 18, 2022 0.2371 0.2465 0.2371 0.2375 47,490 -0.00(-1.45%)
Mar 17, 2022 0.2350 0.2410 0.2350 0.2410 14,925 -0.01(-2.94%)
Mar 16, 2022 0.2399 0.2483 0.2308 0.2483 7,630 -0.00(-0.28%)
Mar 15, 2022 0.2299 0.2490 0.2299 0.2490 159,178 +0.03(+12.67%)
Mar 14, 2022 0.2299 0.2299 0.2210 0.2210 2,366 -0.00(-2.00%)
Mar 11, 2022 0.2255 0.2299 0.2255 0.2255 20,603 +0.01(+2.50%)
Mar 10, 2022 0.2200 0.2200 0.2200 0.2200 1,000 -0.01(-6.18%)
Mar 08, 2022 0.2345 0 +0.00(+2.00%)
Mar 07, 2022 0.2214 0.2299 0.2214 0.2299 4,700 -0.00(-0.82%)
Mar 04, 2022 0.2250 0.2318 0.2200 0.2318 518,172 +0.00(+0.78%)
Mar 03, 2022 0.2200 0.2300 0.2200 0.2300 264,200 +0.00(+1.10%)
Mar 02, 2022 0.2301 0.2343 0.2149 0.2275 180,560 -0.01(-3.68%)
Mar 01, 2022 0.2379 0.2399 0.2240 0.2362 198,184 +0.00(+0.64%)
Feb 28, 2022 0.2380 0.2400 0.2157 0.2347 15,100 +0.02(+10.76%)
Feb 25, 2022 0.2065 0.2200 0.2065 0.2119 220,900 -0.01(-3.59%)
Feb 24, 2022 0.2100 0.2199 0.1000 0.2198 74,950 +0.00(+2.23%)
Feb 23, 2022 0.2192 0.2200 0.2150 0.2150 114,885 +0.00(+0.94%)
Feb 22, 2022 0.2275 0.2295 0.2105 0.2130 98,891 -0.01(-5.50%)
Feb 18, 2022 0.2254 0 -0.00(-2.00%)
Feb 17, 2022 0.2201 0.2300 0.2200 0.2300 14,349 +0.01(+2.72%)
Feb 16, 2022 0.2275 0.2300 0.2239 0.2239 87,792 -0.00(-0.49%)
Feb 15, 2022 0.2250 0.2300 0.2101 0.2250 206,005 +0.01(+2.27%)
Feb 14, 2022 0.2000 0.2200 0.2000 0.2200 177,520 +0.01(+4.81%)
Feb 11, 2022 0.2200 0.2200 0.1500 0.2099 632,733 -0.03(-12.25%)
Feb 10, 2022 0.2412 0.2443 0.2392 0.2392 79,900 -0.00(-0.83%)
Feb 09, 2022 0.2600 0.2600 0.2412 0.2412 60,852 -0.01(-5.37%)
Feb 08, 2022 0.2600 0.2600 0.2400 0.2549 61,241 +0.00(+0.43%)
Feb 07, 2022 0.2630 0.2630 0.2460 0.2538 163,431 +0.00(+1.56%)
Feb 04, 2022 0.2640 0.2640 0.2300 0.2499 237,674 -0.02(-6.30%)
Feb 03, 2022 0.2653 0.2667 0.2550 0.2667 28,350 +0.00(+0.53%)
Feb 02, 2022 0.2695 0.2695 0.2653 0.2653 3,172 -0.00(-1.56%)
Feb 01, 2022 0.2700 0.2700 0.2695 0.2695 4,157 +0.00(+1.58%)
Jan 31, 2022 0.2630 0.2665 0.2600 0.2653 37,575 +0.01(+2.04%)
Jan 28, 2022 0.2695 0.2695 0.2600 0.2600 42,350 -0.00(-1.33%)
Jan 27, 2022 0.2740 0.2740 0.2600 0.2635 13,681 -0.01(-2.23%)
Jan 26, 2022 0.2700 0.2700 0.2600 0.2695 31,528 +0.00(+1.32%)
Jan 25, 2022 0.2700 0.2723 0.2640 0.2660 10,960 -0.00(-1.44%)
Jan 24, 2022 0.2780 0.2800 0.2620 0.2699 26,800 -0.00(-1.35%)
Jan 21, 2022 0.2750 0.2790 0.2665 0.2736 44,816 -0.01(-2.22%)
Jan 20, 2022 0.2715 0.2798 0.2715 0.2798 55,625 +0.00(+1.49%)
Jan 19, 2022 0.2798 0.2798 0.2757 0.2757 14,595 +0.01(+2.00%)
Jan 18, 2022 0.2798 0.2798 0.2500 0.2703 137,261 -0.01(-3.36%)
Jan 14, 2022 0.2797 0 +0.00(+1.71%)
Jan 13, 2022 0.2651 0.2750 0.2651 0.2750 48,205 +0.00(+0.59%)
Jan 12, 2022 0.2710 0.2744 0.2651 0.2734 71,690 +0.00(+0.51%)
Jan 11, 2022 0.2650 0.2799 0.2650 0.2720 11,122 +0.01(+2.03%)
Jan 10, 2022 0.2600 0.2666 0.2600 0.2666 63,600 +0.01(+2.54%)
Jan 07, 2022 0.2665 0.2798 0.2600 0.2600 25,800 -0.02(-6.98%)
Jan 06, 2022 0.2680 0.2795 0.2680 0.2795 2,000 -0.00(-0.14%)
Jan 05, 2022 0.2676 0.2870 0.2676 0.2799 3,500 +0.00(+0.32%)
Jan 04, 2022 0.2625 0.2799 0.2625 0.2790 100,640 +0.01(+4.34%)
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.