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

Mace Security International Inc (OP: MACE )

0.0459 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 9, 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 (%)
Jan 31, 2020 0.1521 0.2200 0.1521 0.2200 25,700 +0.03(+15.79%)
Jan 29, 2020 0.1900 0.1900 0.1900 0 -0.01(-2.56%)
Jan 28, 2020 0.1950 0.1950 0.1950 0.1950 100 -0.01(-2.50%)
Jan 24, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 23, 2020 0.1850 0.2000 0.1850 0.2000 11,100 +0.01(+2.56%)
Jan 22, 2020 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jan 17, 2020 0.1950 0.1950 0.1950 0 -0.00(-1.27%)
Jan 15, 2020 0.1975 0.1975 0.1975 0 -0.00(-1.25%)
Jan 14, 2020 0.1980 0.2000 0.1980 0.2000 10,130 -0.02(-9.09%)
Jan 13, 2020 0.1600 0.2200 0.1600 0.2200 8,000 +0.02(+10.00%)
Jan 10, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.01(+3.79%)
Jan 09, 2020 0.1980 0.1990 0.1927 0.1927 20,000 -0.01(-2.68%)
Jan 08, 2020 0.1980 0.1980 0.1980 0.1980 200 -0.02(-10.00%)
Jan 07, 2020 0.1950 0.2200 0.1950 0.2200 39,984 +0.02(+12.82%)
Jan 06, 2020 0.1950 0.1950 0.1950 49 +0.00(+0.00%)
Jan 03, 2020 0.2020 0.2047 0.1950 0.1950 80,500 -0.02(-8.02%)
Jan 02, 2020 0.2350 0.2505 0.2100 0.2120 143,628 -0.04(-15.20%)
Dec 31, 2019 0.2051 0.2534 0.2050 0.2500 141,500 +0.02(+8.70%)
Dec 30, 2019 0.2100 0.2400 0.2050 0.2300 95,275 -0.01(-3.77%)
Dec 27, 2019 0.2200 0.2400 0.2010 0.2390 52,400 -0.01(-4.40%)
Dec 26, 2019 0.2250 0.2500 0.2010 0.2500 17,300 +0.00(+0.00%)
Dec 19, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 18, 2019 0.2010 0.2500 0.2010 0.2400 3,233 -0.01(-4.00%)
Dec 17, 2019 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+8.04%)
Dec 16, 2019 0.2151 0.2314 0.2151 0.2314 1,705 -0.01(-2.24%)
Dec 13, 2019 0.2367 0.2367 0.2367 0.2367 1,000 +0.00(+0.00%)
Dec 12, 2019 0.2200 0.2367 0.2200 0.2367 3,500 -0.01(-4.09%)
Dec 10, 2019 0.2468 0.2468 0.2468 0 -0.00(-1.28%)
Dec 09, 2019 0.2371 0.2500 0.2330 0.2500 3,000 +0.01(+4.17%)
Dec 06, 2019 0.2371 0.2400 0.2371 0.2400 2,000 -0.01(-3.81%)
Dec 05, 2019 0.2495 0.2495 0.2495 0.2495 1,000 +0.03(+11.88%)
Dec 04, 2019 0.2230 0.2230 0.2230 0.2230 11,000 -0.02(-10.01%)
Nov 29, 2019 0.2478 0.2478 0.2478 0 -0.00(-0.88%)
Nov 27, 2019 0.2298 0.2500 0.2298 0.2500 9,200 +0.00(+0.00%)
Nov 25, 2019 0.2500 0.2500 0.2500 0 +0.02(+7.30%)
Nov 22, 2019 0.2125 0.2470 0.2125 0.2330 10,400 -0.01(-5.67%)
Nov 21, 2019 0.2470 0.2470 0.2470 0.2470 2,500 +0.02(+7.02%)
Nov 20, 2019 0.2160 0.2330 0.2160 0.2308 2,355 +0.01(+4.91%)
Nov 19, 2019 0.2250 0.2300 0.2130 0.2200 89,300 -0.01(-2.22%)
Nov 18, 2019 0.2250 0.2250 0.2250 0.2250 7,500 -0.01(-5.26%)
Nov 15, 2019 0.2251 0.2375 0.2150 0.2375 48,700 -0.01(-4.92%)
Nov 13, 2019 0.2498 0.2498 0.2498 0 -0.02(-7.48%)
Nov 11, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 07, 2019 0.2700 0.2700 0.2700 0 -0.00(-0.84%)
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.