ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,537.02
0.51%
US Tech 100
19,634.80
0.80%
Dow Jones
39,308.00
-0.06%
Brent Oil
86.905
0.53%
Bitcoin
59,802.32
-3.59%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Mace Security International Inc (QB) (MACE)

  7. Mace Security International Inc (QB) (MACE) Historical

MACE Mace Security International Inc (QB)

0.075
-0.005 (-6.25%)
Jul 03 2024 - Closed
Delayed by 15 minutes

MACE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2024 0.08 0.018 29.03% 0.0671 0.083 0.0671 417,892
Jul 01 2024 0.062 -0.0149 -19.38% 0.062 0.063 0.062 11,530
Jun 28 2024 0.0769 0.0069 9.86% 0.0695 0.077 0.0695 20,475
Jun 27 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Jun 26 2024 0.07 -0.007 -9.09% 0.07 0.07 0.07 6,000
Jun 25 2024 0.077 0.0115 17.56% 0.069 0.077 0.069 6,200
Jun 24 2024 0.0655 0.00 0.00% 0.0655 0.0655 0.0655 0
Jun 21 2024 0.0655 -0.0045 -6.43% 0.07 0.07 0.0655 3,300
Jun 20 2024 0.07 -0.00186 -2.58% 0.061 0.07 0.061 22,700
Jun 18 2024 0.071855 0.01026 16.65% 0.0696 0.071855 0.0615 38,192
Jun 17 2024 0.0616 -0.01906 -23.63% 0.073775 0.078 0.0616 35,425
Jun 14 2024 0.08066 0.00 0.00% 0.08066 0.08066 0.08066 0
Jun 13 2024 0.08066 0.00566 7.55% 0.08066 0.08066 0.08066 500
Jun 12 2024 0.075 -0.01785 -19.22% 0.081 0.09 0.061 343,722
Jun 11 2024 0.09285 0.02285 32.64% 0.074 0.09285 0.074 315,000
Jun 10 2024 0.07 0.00 0.00% 0.0716 0.0716 0.0675 80,321
Jun 07 2024 0.07 0.0025 3.70% 0.068 0.07 0.067 12,750
Jun 06 2024 0.0675 0.00 0.00% 0.065 0.0675 0.065 18,800
Jun 05 2024 0.0675 -0.0139 -17.08% 0.0799 0.0799 0.065 66,761
Jun 04 2024 0.0814 0.04305 112.26% 0.051 0.0879 0.051 2,220,990
Jun 03 2024 0.03835 -0.01265 -24.80% 0.051 0.051 0.03835 32,589
May 31 2024 0.051 0.003 6.25% 0.04245 0.051 0.04245 251,300
May 30 2024 0.048 0.008 20.00% 0.0435 0.048 0.0435 234,792
May 29 2024 0.04 0.00 0.00% 0.04 0.04 0.04 19,900
May 28 2024 0.04 0.0049 13.96% 0.03705 0.04 0.03705 6,275
May 24 2024 0.0351 0.00 0.00% 0.036325 0.036325 0.0351 17,500
May 23 2024 0.0351 -0.00123 -3.37% 0.0351 0.0351 0.0351 100
May 22 2024 0.036325 -0.00398 -9.86% 0.04 0.04 0.036325 12,965
May 21 2024 0.0403 0.00 0.00% 0.0403 0.0403 0.0403 0
May 20 2024 0.0403 -0.00056 -1.36% 0.04 0.04171 0.04 3,724
May 17 2024 0.040855 -0.00515 -11.18% 0.04406 0.04406 0.04 3,700
May 16 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0
May 15 2024 0.046 0.0084 22.34% 0.046 0.046 0.046 6,444
May 14 2024 0.0376 -0.0093 -19.83% 0.0469 0.0469 0.0376 22,038
May 13 2024 0.0469 0.0054 13.01% 0.0469 0.0469 0.0469 28,700
May 10 2024 0.0415 -0.0044 -9.59% 0.0415 0.0415 0.0415 20,000
May 09 2024 0.0459 0.0019 4.32% 0.046 0.0469 0.0437 10,313
May 08 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
May 07 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0
May 06 2024 0.044 -0.001 -2.22% 0.045 0.0469 0.04395 53,392
May 03 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
May 02 2024 0.045 -0.002 -4.26% 0.047 0.047 0.045 57,000
May 01 2024 0.047 0.001 2.17% 0.046 0.047 0.0453 21,720
Apr 30 2024 0.046 0.00158 3.56% 0.0467 0.047 0.0443 60,111
Apr 29 2024 0.04442 0.00107 2.47% 0.041 0.04442 0.041 77,108
Apr 26 2024 0.04335 0.00 0.00% 0.04335 0.04335 0.04335 0
Apr 25 2024 0.04335 0.00134 3.19% 0.04 0.04335 0.04 10,700
Apr 24 2024 0.04201 0.00 0.00% 0.04201 0.04201 0.04201 0
Apr 23 2024 0.04201 -0.00134 -3.09% 0.04201 0.04201 0.04201 2,000
Apr 22 2024 0.04335 0.00095 2.24% 0.04 0.04335 0.04 1,740
Apr 19 2024 0.0424 -0.0047 -9.98% 0.045 0.045 0.0424 10,300
Apr 18 2024 0.0471 0.00563 13.58% 0.045 0.0471 0.045 74,519
Apr 17 2024 0.04147 -0.00532 -11.37% 0.04147 0.04147 0.04147 140
Apr 16 2024 0.04679 0.00539 13.02% 0.04335 0.04679 0.038 115,619
Apr 15 2024 0.0414 -0.0036 -8.00% 0.045 0.045 0.0414 98,354
Apr 12 2024 0.045 0.0015 3.45% 0.0498 0.0498 0.045 47,316
Apr 11 2024 0.0435 0.0053 13.87% 0.0341 0.04665 0.0341 15,200
Apr 10 2024 0.0382 -0.00405 -9.59% 0.04225 0.04225 0.0382 17,200
Apr 09 2024 0.04225 0.00225 5.63% 0.041575 0.0445 0.0382 153,218
Apr 08 2024 0.04 -0.005 -11.11% 0.0405 0.0447 0.0385 226,378
Apr 05 2024 0.045 -0.005 -10.00% 0.05222 0.05222 0.045 118,768
Apr 04 2024 0.05 0.006 13.64% 0.0442 0.05194 0.0442 539,477

Your Recent History

USOTC
MACE
Mace Security (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved