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

Mace Security International Inc (OP: MACE )

0.0409 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 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 (%)
Feb 28, 2023 0.1250 0.1275 0.1250 0.1275 20,400 +0.00(+2.00%)
Feb 24, 2023 0.1250 0 -0.01(-5.30%)
Feb 22, 2023 0.1320 0 -0.01(-8.65%)
Feb 21, 2023 0.1445 0.1445 0.1445 0.1445 1,558 +0.00(+0.00%)
Feb 17, 2023 0.1445 0.1445 0.1445 0.1445 950 +0.00(+0.00%)
Feb 16, 2023 0.1398 0.1445 0.1350 0.1445 5,649 +0.00(+3.36%)
Feb 14, 2023 0.1398 0 +0.00(+3.56%)
Feb 13, 2023 0.1375 0.1400 0.1350 0.1350 5,100 -0.01(-3.57%)
Feb 09, 2023 0.1400 55 -0.00(-0.21%)
Feb 08, 2023 0.1220 0.1545 0.1220 0.1403 4,058 -0.01(-9.48%)
Feb 07, 2023 0.1500 0.1550 0.1355 0.1550 42,020 +0.01(+8.77%)
Feb 06, 2023 0.1425 0.1425 0.1425 0.1425 1,000 -0.01(-5.00%)
Feb 01, 2023 0.1500 75 +0.00(+0.67%)
Jan 31, 2023 0.1430 0.1490 0.1350 0.1490 11,000 +0.00(+2.76%)
Jan 30, 2023 0.1450 0.1450 0.1450 0.1450 15,851 +0.00(+0.00%)
Jan 27, 2023 0.1450 0.1450 0.1450 0.1450 1,030 -0.01(-6.45%)
Jan 26, 2023 0.1401 0.1600 0.1401 0.1550 63,980 +0.01(+5.23%)
Jan 25, 2023 0.1311 0.1599 0.1311 0.1473 36,034 -0.00(-1.80%)
Jan 24, 2023 0.1399 0.1540 0.1340 0.1500 106,000 +0.01(+7.22%)
Jan 23, 2023 0.1271 0.1400 0.1251 0.1399 110,091 +0.01(+7.62%)
Jan 20, 2023 0.1370 0.1400 0.1277 0.1300 383,077 -0.01(-6.81%)
Jan 19, 2023 0.1395 0.1395 0.1395 0.1395 19,904 -0.00(-0.36%)
Jan 18, 2023 0.1318 0.1400 0.1314 0.1400 217,269 +0.01(+7.53%)
Jan 17, 2023 0.1340 0.1340 0.1302 0.1302 54,999 +0.00(+0.00%)
Jan 12, 2023 0.1302 0 -0.00(-1.81%)
Jan 10, 2023 0.1326 0 +0.00(+0.00%)
Jan 09, 2023 0.1302 0.1350 0.1302 0.1326 12,608 -0.01(-8.55%)
Jan 06, 2023 0.1450 0.1450 0.1450 0.1450 5,000 -0.00(-2.68%)
Jan 05, 2023 0.1401 0.1490 0.1401 0.1490 1,112 +0.00(+0.00%)
Jan 03, 2023 0.1490 55 +0.00(+0.13%)
Dec 30, 2022 0.1330 0.1488 0.1330 0.1488 32,318 +0.01(+11.04%)
Dec 29, 2022 0.1350 0.1400 0.1340 0.1340 176,401 +0.00(+3.08%)
Dec 28, 2022 0.1300 0.1313 0.1300 0.1300 51,209 +0.01(+7.44%)
Dec 27, 2022 0.1280 0.1300 0.1210 0.1210 18,700 -0.01(-6.92%)
Dec 23, 2022 0.1300 0.1300 0.1290 0.1300 35,700 -0.01(-3.70%)
Dec 22, 2022 0.1375 0.1375 0.1350 0.1350 3,001 +0.00(+0.00%)
Dec 21, 2022 0.1350 0.1350 0.1250 0.1350 8,836 +0.01(+3.85%)
Dec 20, 2022 0.1263 0.1300 0.1250 0.1300 6,356 +0.01(+4.00%)
Dec 19, 2022 0.1200 0.1310 0.1200 0.1250 22,400 +0.01(+4.17%)
Dec 16, 2022 0.1270 0.1280 0.1200 0.1200 46,500 -0.01(-7.34%)
Dec 15, 2022 0.1300 0.1348 0.1250 0.1295 35,990 +0.00(+1.49%)
Dec 14, 2022 0.1399 0.1400 0.1276 0.1276 85,006 -0.01(-7.20%)
Dec 13, 2022 0.1325 0.1388 0.1325 0.1375 54,864 -0.01(-8.33%)
Dec 12, 2022 0.1296 0.1500 0.1296 0.1500 31,576 +0.02(+15.30%)
Dec 09, 2022 0.1375 0.1400 0.1301 0.1301 26,800 -0.01(-5.93%)
Dec 08, 2022 0.1400 0.1450 0.1383 0.1383 42,242 -0.00(-1.14%)
Dec 07, 2022 0.1450 0.1450 0.1271 0.1399 59,892 -0.02(-12.56%)
Dec 06, 2022 0.1402 0.1600 0.1400 0.1600 125,980 +0.01(+10.27%)
Dec 05, 2022 0.1402 0.1451 0.1402 0.1451 800 +0.00(+0.90%)
Dec 02, 2022 0.1500 0.1500 0.1438 0.1438 2,100 -0.00(-3.36%)
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.