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 +0.0019 (+4.32%)
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 (%)
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%)
Sep 01, 2020 0.4500 0.4500 0.4200 0.4280 238,621 -0.02(-4.36%)
Aug 31, 2020 0.4200 0.4800 0.4200 0.4475 158,573 +0.02(+4.09%)
Aug 28, 2020 0.4300 0.4500 0.4200 0.4299 138,100 -0.00(-0.60%)
Aug 27, 2020 0.4250 0.4400 0.4150 0.4325 233,904 +0.00(+0.58%)
Aug 26, 2020 0.4550 0.4550 0.4100 0.4300 88,276 -0.00(-0.69%)
Aug 25, 2020 0.4450 0.4500 0.4120 0.4330 205,273 -0.01(-1.59%)
Aug 24, 2020 0.4074 0.4450 0.4021 0.4400 130,289 +0.03(+7.66%)
Aug 21, 2020 0.3921 0.4149 0.3921 0.4087 33,200 +0.00(+1.14%)
Aug 20, 2020 0.4190 0.4190 0.3941 0.4041 58,068 -0.01(-2.63%)
Aug 19, 2020 0.3941 0.4150 0.3941 0.4150 60,396 +0.01(+1.42%)
Aug 18, 2020 0.4194 0.4194 0.3921 0.4092 73,755 +0.01(+2.30%)
Aug 17, 2020 0.4240 0.4240 0.4000 0.4000 60,910 -0.02(-4.76%)
Aug 14, 2020 0.4120 0.4220 0.4120 0.4200 38,900 +0.01(+1.79%)
Aug 13, 2020 0.4300 0.4300 0.3987 0.4126 51,001 +0.01(+1.85%)
Aug 12, 2020 0.4001 0.4125 0.3978 0.4051 153,972 +0.01(+2.53%)
Aug 11, 2020 0.4330 0.4440 0.3951 0.3951 271,814 -0.03(-8.12%)
Aug 10, 2020 0.3852 0.4330 0.3852 0.4300 537,600 +0.02(+5.89%)
Aug 07, 2020 0.4200 0.4200 0.3950 0.4061 178,400 -0.01(-3.31%)
Aug 06, 2020 0.3770 0.4200 0.3718 0.4200 245,128 +0.06(+15.10%)
Aug 05, 2020 0.3450 0.4191 0.3450 0.3649 344,265 +0.03(+10.41%)
Aug 04, 2020 0.4000 0.4150 0.3215 0.3305 596,792 -0.07(-18.40%)
Aug 03, 2020 0.3650 0.4194 0.3650 0.4050 627,772 +0.02(+5.52%)
Jul 31, 2020 0.3300 0.3915 0.2710 0.3838 373,100 +0.07(+23.41%)
Jul 30, 2020 0.2550 0.3300 0.2550 0.3110 64,314 +0.01(+4.40%)
Jul 29, 2020 0.2985 0.2985 0.2800 0.2979 40,264 +0.00(+1.36%)
Jul 28, 2020 0.2950 0.3100 0.2800 0.2939 31,838 -0.01(-2.03%)
Jul 27, 2020 0.3000 0.3000 0.2975 0.3000 27,940 +0.00(+0.00%)
Jul 24, 2020 0.3000 0.3000 0.2800 0.3000 61,600 +0.00(+0.00%)
Jul 23, 2020 0.2905 0.3039 0.2850 0.3000 76,501 +0.01(+3.27%)
Jul 22, 2020 0.2907 0.3050 0.2905 0.2905 27,109 -0.01(-4.75%)
Jul 21, 2020 0.2911 0.3050 0.2911 0.3050 40,285 -0.01(-1.61%)
Jul 20, 2020 0.3000 0.3100 0.2902 0.3100 42,460 +0.00(+0.03%)
Jul 17, 2020 0.3290 0.3500 0.3000 0.3099 156,100 -0.01(-1.62%)
Jul 16, 2020 0.3000 0.3500 0.3000 0.3150 138,675 +0.02(+6.78%)
Jul 15, 2020 0.2850 0.3130 0.2850 0.2950 15,125 -0.00(-1.34%)
Jul 14, 2020 0.2850 0.3190 0.2800 0.2990 17,867 +0.01(+4.91%)
Jul 13, 2020 0.2865 0.3190 0.2800 0.2850 50,601 -0.01(-1.72%)
Jul 10, 2020 0.2900 0.2950 0.2870 0.2900 16,700 -0.01(-3.33%)
Jul 09, 2020 0.2750 0.3034 0.2750 0.3000 111,249 +0.02(+6.19%)
Jul 08, 2020 0.2800 0.2950 0.2763 0.2825 115,576 +0.01(+2.73%)
Jul 07, 2020 0.2725 0.2850 0.2725 0.2750 25,596 +0.01(+1.85%)
Jul 06, 2020 0.2615 0.2800 0.2615 0.2700 46,842 +0.01(+3.25%)
Jul 02, 2020 0.2510 0.2720 0.2510 0.2615 188,000 -0.00(-1.32%)
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.