Mace Security International Inc (OP: MACE )

0.4800 USD UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.