Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mace Security International Inc (OP: MACE )

0.0180 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.0180 0.0185 0.0180 0.0180 27,000 -0.00(-2.17%)
Oct 29, 2024 0.0189 0.0189 0.0175 0.0184 106,950 +0.00(+1.66%)
Oct 28, 2024 0.0186 0.0186 0.0180 0.0181 604,907 -0.00(-4.23%)
Oct 25, 2024 0.0188 0.0191 0.0183 0.0189 280,550 -0.00(-0.53%)
Oct 24, 2024 0.0189 0.0195 0.0186 0.0190 361,250 -0.00(-0.52%)
Oct 23, 2024 0.0202 0.0237 0.0185 0.0191 1,007,750 -0.00(-4.98%)
Oct 22, 2024 0.0225 0.0238 0.0201 0.0201 341,250 -0.00(-11.45%)
Oct 21, 2024 0.0227 0.0227 0.0227 0.0227 6,750 -0.00(-0.44%)
Oct 18, 2024 0.0225 0.0232 0.0191 0.0228 738,550 +0.00(+7.04%)
Oct 17, 2024 0.0205 0.0225 0.0200 0.0213 251,935 -0.00(-7.39%)
Oct 16, 2024 0.0300 0.0300 0.0201 0.0230 573,973 +0.00(+15.00%)
Oct 15, 2024 0.0156 0.0230 0.0150 0.0200 260,645 +0.00(+28.21%)
Oct 14, 2024 0.0140 0.0156 0.0140 0.0156 370,695 -0.00(-5.45%)
Oct 11, 2024 0.0161 0.0165 0.0140 0.0165 455,081 -0.00(-3.51%)
Oct 10, 2024 0.0180 0.0180 0.0166 0.0171 206,000 -0.00(-8.06%)
Oct 09, 2024 0.0186 0.0186 0.0186 0.0186 101,000 +0.00(+0.54%)
Oct 08, 2024 0.0200 0.0200 0.0165 0.0185 355,177 -0.00(-7.50%)
Oct 07, 2024 0.0230 0.0230 0.0179 0.0200 272,641 -0.00(-19.68%)
Oct 04, 2024 0.0249 0.0249 0.0249 0.0249 5,000 -0.00(-0.40%)
Oct 03, 2024 0.0243 0.0250 0.0240 0.0250 10,160 +0.00(+0.00%)
Oct 02, 2024 0.0250 0.0250 0.0250 0.0250 750 -0.00(-6.72%)
Oct 01, 2024 0.0220 0.0268 0.0210 0.0268 155,990 +0.00(+7.20%)
Sep 30, 2024 0.0160 0.0260 0.0160 0.0250 336,800 -0.00(-4.21%)
Sep 27, 2024 0.0261 0.0261 0.0261 0.0261 6,000 -0.00(-14.43%)
Sep 26, 2024 0.0260 0.0305 0.0260 0.0305 12,600 +0.00(+1.67%)
Sep 25, 2024 0.0260 0.0300 0.0260 0.0300 97,666 +0.00(+0.00%)
Sep 24, 2024 0.0300 0.0305 0.0251 0.0300 77,000 +0.00(+19.52%)
Sep 23, 2024 0.0303 0.0303 0.0251 0.0251 12,984 -0.00(-6.34%)
Sep 20, 2024 0.0268 0.0268 0.0268 0.0268 5,000 -0.00(-5.30%)
Sep 19, 2024 0.0232 0.0300 0.0232 0.0283 85,049 +0.00(+13.20%)
Sep 18, 2024 0.0278 0.0278 0.0250 0.0250 73,000 +0.00(+0.00%)
Sep 17, 2024 0.0255 0.0300 0.0250 0.0250 75,644 -0.00(-12.89%)
Sep 16, 2024 0.0255 0.0287 0.0255 0.0287 2,571 +0.00(+12.55%)
Sep 13, 2024 0.0269 0.0269 0.0255 0.0255 21,096 -0.00(-1.16%)
Sep 12, 2024 0.0258 0.0258 0.0258 0.0258 125 -0.01(-20.62%)
Sep 10, 2024 0.0325 0 +0.01(+26.95%)
Sep 06, 2024 0.0256 70 -0.00(-7.25%)
Sep 05, 2024 0.0300 0.0300 0.0276 0.0276 16,369 -0.01(-23.12%)
Sep 04, 2024 0.0300 0.0359 0.0300 0.0359 43,100 -0.00(-4.01%)
Sep 03, 2024 0.0351 0.0374 0.0351 0.0374 500 +0.01(+24.67%)
Aug 30, 2024 0.0300 0.0338 0.0300 0.0300 132,480 -0.01(-14.29%)
Aug 28, 2024 0.0350 0 +0.01(+39.44%)
Aug 27, 2024 0.0275 0.0275 0.0251 0.0251 11,000 -0.00(-8.73%)
Aug 23, 2024 0.0275 0 +0.00(+5.77%)
Aug 22, 2024 0.0300 0.0300 0.0250 0.0260 29,020 -0.00(-13.33%)
Aug 21, 2024 0.0300 0.0300 0.0300 0.0300 10,000 -0.00(-7.69%)
Aug 20, 2024 0.0330 0.0330 0.0325 0.0325 37,900 -0.00(-7.14%)
Aug 19, 2024 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+7.69%)
Aug 16, 2024 0.0325 0.0325 0.0325 0.0325 7,020 -0.01(-18.75%)
Aug 15, 2024 0.0410 0.0410 0.0392 0.0400 37,900 -0.00(-8.05%)
Aug 14, 2024 0.0460 0.0525 0.0435 0.0435 81,073 -0.00(-5.64%)
Aug 13, 2024 0.0493 0.0493 0.0461 0.0461 12,400 +0.00(+2.44%)
Aug 12, 2024 0.0460 0.0460 0.0450 0.0450 15,604 -0.01(-23.73%)
Aug 09, 2024 0.0590 0.0590 0.0590 0.0590 5,200 +0.01(+16.60%)
Aug 08, 2024 0.0499 0.0506 0.0499 0.0506 3,501 -0.00(-3.62%)
Aug 06, 2024 0.0525 0 +0.00(+0.00%)
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.