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 28, 2024 0.0472 0.0484 0.0365 0.0460 274,601 -0.00(-5.74%)
Mar 27, 2024 0.0450 0.0488 0.0400 0.0488 665,980 +0.01(+39.43%)
Mar 26, 2024 0.0415 0.0415 0.0350 0.0350 41,000 -0.01(-22.22%)
Mar 25, 2024 0.0415 0.0490 0.0391 0.0450 404,071 +0.00(+12.50%)
Mar 22, 2024 0.0390 0.0408 0.0390 0.0400 35,787 +0.00(+2.56%)
Mar 21, 2024 0.0355 0.0390 0.0355 0.0390 9,800 +0.00(+11.11%)
Mar 20, 2024 0.0351 0.0351 0.0351 0.0351 4,000 -0.00(-10.00%)
Mar 19, 2024 0.0350 0.0403 0.0350 0.0390 197,010 +0.00(+14.71%)
Mar 18, 2024 0.0315 0.0340 0.0315 0.0340 1,450 -0.01(-14.57%)
Mar 15, 2024 0.0399 0.0399 0.0300 0.0398 177,110 -0.00(-0.50%)
Mar 14, 2024 0.0400 0.0408 0.0400 0.0400 80,000 +0.00(+1.52%)
Mar 13, 2024 0.0350 0.0394 0.0350 0.0394 16,900 +0.01(+15.88%)
Mar 12, 2024 0.0350 0.0365 0.0251 0.0340 134,746 -0.00(-2.86%)
Mar 11, 2024 0.0374 0.0374 0.0350 0.0350 1,500 -0.00(-11.84%)
Mar 07, 2024 0.0397 0 +0.00(+10.28%)
Mar 05, 2024 0.0360 0 -0.00(-5.26%)
Feb 29, 2024 0.0380 0 +0.00(+0.00%)
Feb 28, 2024 0.0365 0.0380 0.0365 0.0380 21,000 +0.00(+7.04%)
Feb 27, 2024 0.0365 0.0380 0.0355 0.0355 6,000 +0.00(+1.43%)
Feb 26, 2024 0.0370 0.0380 0.0325 0.0350 163,149 -0.00(-10.26%)
Feb 23, 2024 0.0420 0.0430 0.0390 0.0390 53,265 +0.00(+0.00%)
Feb 22, 2024 0.0401 0.0420 0.0360 0.0390 20,248 +0.00(+11.43%)
Feb 21, 2024 0.0410 0.0410 0.0330 0.0350 192,386 -0.01(-14.63%)
Feb 20, 2024 0.0392 0.0410 0.0392 0.0410 4,500 +0.00(+3.80%)
Feb 16, 2024 0.0368 0.0410 0.0368 0.0395 9,116 +0.00(+1.28%)
Feb 15, 2024 0.0360 0.0390 0.0360 0.0390 3,000 +0.00(+2.63%)
Feb 14, 2024 0.0410 0.0420 0.0380 0.0380 6,400 +0.00(+0.00%)
Feb 13, 2024 0.0393 0.0393 0.0350 0.0380 249,033 -0.00(-7.32%)
Feb 12, 2024 0.0400 0.0419 0.0400 0.0410 51,250 +0.00(+2.50%)
Feb 07, 2024 0.0400 0 +0.00(+11.11%)
Feb 06, 2024 0.0419 0.0419 0.0360 0.0360 4,587 -0.01(-14.08%)
Feb 05, 2024 0.0400 0.0419 0.0370 0.0419 13,500 +0.00(+4.75%)
Feb 02, 2024 0.0414 0.0414 0.0400 0.0400 5,008 -0.00(-3.38%)
Feb 01, 2024 0.0427 0.0427 0.0410 0.0414 39,725 -0.00(-3.04%)
Jan 31, 2024 0.0414 0.0427 0.0400 0.0427 21,000 +0.00(+6.75%)
Jan 30, 2024 0.0400 0.0400 0.0375 0.0400 61,515 +0.00(+0.25%)
Jan 29, 2024 0.0362 0.0399 0.0362 0.0399 11,800 -0.00(-0.25%)
Jan 26, 2024 0.0365 0.0400 0.0360 0.0400 205,130 +0.00(+5.26%)
Jan 25, 2024 0.0380 0.0380 0.0380 0.0380 11,000 -0.00(-0.78%)
Jan 24, 2024 0.0397 0.0400 0.0365 0.0383 178,800 -0.00(-4.25%)
Jan 23, 2024 0.0387 0.0400 0.0370 0.0400 154,962 +0.00(+3.63%)
Jan 22, 2024 0.0420 0.0420 0.0355 0.0386 63,900 -0.00(-8.10%)
Jan 19, 2024 0.0420 0.0420 0.0400 0.0420 31,000 +0.00(+12.00%)
Jan 18, 2024 0.0401 0.0401 0.0355 0.0375 4,200 +0.00(+0.00%)
Jan 17, 2024 0.0400 0.0400 0.0375 0.0375 28,415 -0.00(-6.25%)
Jan 16, 2024 0.0420 0.0420 0.0380 0.0400 15,913 -0.00(-0.50%)
Jan 12, 2024 0.0402 0.0402 0.0402 0.0402 7,500 +0.00(+7.20%)
Jan 11, 2024 0.0375 0.0383 0.0365 0.0375 52,000 +0.00(+7.14%)
Jan 10, 2024 0.0355 0.0355 0.0340 0.0350 65,200 -0.00(-10.26%)
Jan 09, 2024 0.0470 0.0470 0.0390 0.0390 10,200 +0.00(+0.26%)
Jan 08, 2024 0.0361 0.0400 0.0360 0.0389 132,925 +0.00(+2.37%)
Jan 05, 2024 0.0370 0.0380 0.0370 0.0380 2,200 +0.00(+5.56%)
Jan 04, 2024 0.0383 0.0383 0.0360 0.0360 12,679 -0.00(-1.37%)
Jan 02, 2024 0.0365 0 -0.00(-6.41%)
Dec 29, 2023 0.0352 0.0475 0.0352 0.0390 196,519 +0.00(+3.72%)
Dec 28, 2023 0.0355 0.0394 0.0355 0.0376 4,200 +0.00(+5.92%)
Dec 27, 2023 0.0350 0.0355 0.0350 0.0355 70,300 -0.00(-1.39%)
Dec 26, 2023 0.0430 0.0430 0.0340 0.0360 223,299 -0.01(-12.20%)
Dec 22, 2023 0.0389 0.0410 0.0389 0.0410 10,500 +0.00(+3.80%)
Dec 21, 2023 0.0370 0.0395 0.0370 0.0395 17,500 +0.00(+2.60%)
Dec 20, 2023 0.0385 0.0385 0.0385 0.0385 4,408 +0.00(+0.00%)
Dec 19, 2023 0.0410 0.0410 0.0340 0.0385 134,660 -0.00(-10.47%)
Dec 18, 2023 0.0370 0.0440 0.0370 0.0430 22,640 +0.00(+12.57%)
Dec 15, 2023 0.0400 0.0400 0.0382 0.0382 80,148 -0.00(-4.50%)
Dec 14, 2023 0.0360 0.0405 0.0360 0.0400 27,550 +0.00(+3.63%)
Dec 13, 2023 0.0320 0.0386 0.0320 0.0386 51,000 -0.01(-14.22%)
Dec 12, 2023 0.0364 0.0450 0.0273 0.0450 521,400 +0.01(+23.29%)
Dec 08, 2023 0.0365 0 -0.01(-23.80%)
Dec 07, 2023 0.0479 0.0479 0.0420 0.0479 35,600 +0.01(+19.75%)
Dec 06, 2023 0.0356 0.0406 0.0356 0.0400 11,100 +0.00(+13.96%)
Dec 05, 2023 0.0351 0.0351 0.0351 0.0351 62,000 -0.00(-3.57%)
Dec 04, 2023 0.0364 0.0364 0.0364 0.0364 130 -0.00(-1.62%)
Dec 01, 2023 0.0430 0.0430 0.0370 0.0370 172,160 +0.00(+4.23%)
Nov 30, 2023 0.0380 0.0398 0.0355 0.0355 34,650 -0.01(-12.35%)
Nov 29, 2023 0.0430 0.0430 0.0398 0.0405 26,950 -0.00(-2.17%)
Nov 28, 2023 0.0430 0.0440 0.0390 0.0414 409,801 +0.00(+3.24%)
Nov 27, 2023 0.0445 0.0445 0.0401 0.0401 69,000 -0.01(-14.68%)
Nov 24, 2023 0.0469 0.0480 0.0456 0.0470 68,620 +0.00(+0.21%)
Nov 22, 2023 0.0440 0.0469 0.0440 0.0469 125,000 +0.01(+17.25%)
Nov 21, 2023 0.0365 0.0450 0.0365 0.0400 358,250 +0.00(+9.59%)
Nov 20, 2023 0.0360 0.0365 0.0340 0.0365 145,928 +0.00(+8.63%)
Nov 17, 2023 0.0320 0.0360 0.0302 0.0336 168,548 +0.00(+10.16%)
Nov 16, 2023 0.0300 0.0343 0.0280 0.0305 971,435 -0.00(-4.69%)
Nov 15, 2023 0.0525 0.0550 0.0260 0.0320 2,594,571 -0.03(-44.25%)
Nov 14, 2023 0.0464 0.0599 0.0464 0.0574 70,522 +0.01(+17.14%)
Nov 13, 2023 0.0599 0.0599 0.0490 0.0490 5,400 -0.00(-8.24%)
Nov 08, 2023 0.0534 0 -0.01(-11.00%)
Nov 07, 2023 0.0550 0.0600 0.0480 0.0600 4,500 +0.01(+22.45%)
Nov 06, 2023 0.0480 0.0490 0.0480 0.0490 13,400 +0.00(+5.60%)
Nov 03, 2023 0.0520 0.0520 0.0464 0.0464 3,000 -0.01(-15.64%)
Nov 02, 2023 0.0515 0.0550 0.0480 0.0550 22,035 +0.00(+7.84%)
Nov 01, 2023 0.0550 0.0550 0.0510 0.0510 15,000 +0.00(+0.59%)
Oct 30, 2023 0.0507 0 -0.00(-4.88%)
Oct 26, 2023 0.0533 0 -0.00(-3.09%)
Oct 25, 2023 0.0587 0.0587 0.0550 0.0550 3,200 -0.01(-21.09%)
Oct 24, 2023 0.0697 0.0697 0.0697 0.0697 4,500 +0.01(+11.70%)
Oct 23, 2023 0.0525 0.0624 0.0525 0.0624 11,600 +0.01(+18.86%)
Oct 18, 2023 0.0525 0 +0.00(+0.00%)
Oct 17, 2023 0.0600 0.0600 0.0525 0.0525 99,900 -0.01(-13.79%)
Oct 16, 2023 0.0670 0.0697 0.0609 0.0609 18,788 +0.00(+1.84%)
Oct 12, 2023 0.0598 0 -0.01(-9.39%)
Oct 10, 2023 0.0660 0 +0.01(+13.60%)
Oct 09, 2023 0.0764 0.0810 0.0505 0.0581 347,503 -0.01(-18.74%)
Oct 05, 2023 0.0715 0 +0.00(+2.14%)
Oct 04, 2023 0.0700 0.0700 0.0700 0.0700 110 -0.00(-2.10%)
Oct 03, 2023 0.0880 0.0900 0.0715 0.0715 20,300 -0.02(-20.56%)
Oct 02, 2023 0.0750 0.0950 0.0750 0.0900 32,810 +0.01(+20.00%)
Sep 29, 2023 0.0720 0.0750 0.0720 0.0750 20,575 +0.00(+4.46%)
Sep 28, 2023 0.0750 0.0750 0.0718 0.0718 3,650 -0.00(-2.18%)
Sep 27, 2023 0.0734 0.0734 0.0734 0.0734 400 -0.00(-4.18%)
Sep 26, 2023 0.0766 0.0766 0.0766 0.0766 750 +0.00(+0.00%)
Sep 25, 2023 0.0717 0.0766 0.0766 0.0766 2,800 -0.00(-5.32%)
Sep 21, 2023 0.0809 21 -0.00(-3.00%)
Sep 19, 2023 0.0834 0 +0.01(+16.32%)
Sep 18, 2023 0.0717 0.0717 0.0717 0.0717 1,791 -0.01(-16.14%)
Sep 14, 2023 0.0855 0 +0.00(+0.00%)
Sep 12, 2023 0.0855 83 -0.01(-10.00%)
Sep 11, 2023 0.1040 0.1040 0.0925 0.0950 171,050 -0.00(-3.16%)
Sep 08, 2023 0.0981 0.0981 0.0981 0.0981 200 -0.00(-1.90%)
Sep 07, 2023 0.1035 0.1035 0.0990 0.1000 25,050 -0.01(-12.59%)
Sep 06, 2023 0.1041 0.1215 0.0996 0.1144 180,609 +0.02(+20.42%)
Sep 05, 2023 0.0999 0.0999 0.0950 0.0950 10,000 -0.01(-6.86%)
Sep 01, 2023 0.1020 0.1020 0.1020 0.1020 100 +0.00(+1.49%)
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 +0.01(+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.