Mace Security International, Inc. (MACE)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0460

+0.0016

(+3.56%)

At close: 03:56PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	60,100
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	77,100
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,700
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,700
Apr 19, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	10,300
Apr 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	74,500
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Apr 16, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	115,600
Apr 15, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	98,400
Apr 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,300
Apr 11, 2024	0.0300	0.0500	0.0300	0.0400	0.0400	15,200
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,200
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	153,200
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	226,400
Apr 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	118,800
Apr 04, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	539,500
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	949,000
Mar 28, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	274,600
Mar 27, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	666,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
Mar 25, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	404,100
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,800
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,800
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	197,000
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Mar 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	177,100
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,900
Mar 12, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	134,700
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 07, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	20,000
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 29, 2024	0.0400	0.0400	0.0200	0.0400	0.0400	59,500
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 26, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	163,100
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,300
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,200
Feb 21, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	192,400
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,100
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,400
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	249,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,300
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,800
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,600
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,500
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,700
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,500
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,800
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	205,100
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	178,800
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	155,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	63,900
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,200
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,400
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,900
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,500
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
Jan 10, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	65,200
Jan 09, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	10,200
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	132,900
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,700
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Dec 29, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	196,500
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,200
Dec 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	70,300
Dec 26, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	223,300
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,500
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,400
Dec 19, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	134,700
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	22,600
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	80,100
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	27,600
Dec 13, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	51,000
Dec 12, 2023	0.0400	0.0500	0.0300	0.0500	0.0500	521,400
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Dec 07, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	35,600
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	11,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7259-0.0002(-0.03%)

CRUDE OIL81.14-0.79(-0.96%)

Bitcoin CAD80,597.52-6,743.84(-7.72%)

Mace Security International, Inc. (MACE)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7259
-0.0002(-0.03%)

CRUDE OIL
81.14
-0.79(-0.96%)

Bitcoin CAD
80,597.52
-6,743.84(-7.72%)