기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Mace Security International Inc (QB) | MACE | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.04406 | 0.04 | 0.04406 | 0.040855 | 0.046 |
MACE Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.0415 | 0.0469 | 0.0376 | 0.0427701 | 19,296 | -0.00065 | -1.55% |
1개월 | 0.045 | 0.047 | 0.0376 | 0.0444479 | 27,255 | -0.00415 | -9.21% |
3개월 | 0.03996 | 0.05222 | 0.021 | 0.0440389 | 108,821 | 0.0009 | 2.24% |
6개월 | 0.032 | 0.05222 | 0.021 | 0.0418963 | 91,273 | 0.00886 | 27.67% |
1년 | 0.07 | 0.1215 | 0.021 | 0.0523644 | 100,881 | -0.02915 | -41.64% |
3년 | 0.5398 | 0.6649 | 0.021 | 0.1972331 | 98,655 | -0.49895 | -92.43% |
5년 | 0.30 | 0.74 | 0.0192 | 0.2746183 | 102,168 | -0.25915 | -86.38% |
MACE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
18 5월(5) 2024 | 0.040855 | -0.00515 | -11.18% | 0.04406 | 0.04406 | 0.04 | 3,700 |
17 5월(5) 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0 |
16 5월(5) 2024 | 0.046 | 0.0084 | 22.34% | 0.046 | 0.046 | 0.046 | 6,444 |
15 5월(5) 2024 | 0.0376 | -0.0093 | -19.83% | 0.0469 | 0.0469 | 0.0376 | 22,038 |
14 5월(5) 2024 | 0.0469 | 0.0054 | 13.01% | 0.0469 | 0.0469 | 0.0469 | 28,700 |
11 5월(5) 2024 | 0.0415 | -0.0044 | -9.59% | 0.0415 | 0.0415 | 0.0415 | 20,000 |
10 5월(5) 2024 | 0.0459 | 0.0019 | 4.32% | 0.046 | 0.0469 | 0.0437 | 10,313 |
09 5월(5) 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0 |
08 5월(5) 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 0 |
07 5월(5) 2024 | 0.044 | -0.001 | -2.22% | 0.045 | 0.0469 | 0.04395 | 53,392 |
04 5월(5) 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
03 5월(5) 2024 | 0.045 | -0.002 | -4.26% | 0.047 | 0.047 | 0.045 | 57,000 |
02 5월(5) 2024 | 0.047 | 0.001 | 2.17% | 0.046 | 0.047 | 0.0453 | 21,720 |
01 5월(5) 2024 | 0.046 | 0.00158 | 3.56% | 0.0467 | 0.047 | 0.0443 | 60,111 |
30 4월(4) 2024 | 0.04442 | 0.00107 | 2.47% | 0.041 | 0.04442 | 0.041 | 77,108 |
27 4월(4) 2024 | 0.04335 | 0.00 | 0.00% | 0.04335 | 0.04335 | 0.04335 | 0 |
26 4월(4) 2024 | 0.04335 | 0.00134 | 3.19% | 0.04 | 0.04335 | 0.04 | 10,700 |
25 4월(4) 2024 | 0.04201 | 0.00 | 0.00% | 0.04201 | 0.04201 | 0.04201 | 0 |
24 4월(4) 2024 | 0.04201 | -0.00134 | -3.09% | 0.04201 | 0.04201 | 0.04201 | 2,000 |
23 4월(4) 2024 | 0.04335 | 0.00095 | 2.24% | 0.04 | 0.04335 | 0.04 | 1,740 |
20 4월(4) 2024 | 0.0424 | -0.0047 | -9.98% | 0.045 | 0.045 | 0.0424 | 10,300 |
19 4월(4) 2024 | 0.0471 | 0.00563 | 13.58% | 0.045 | 0.0471 | 0.045 | 74,519 |