Canada Markets closed

Mace Security International, Inc. (MACE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2693-0.0131 (-4.64%)
At close: 02:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.27000.28000.25000.27000.270099,900
May 26, 20220.27000.28000.27000.28000.280016,600
May 25, 20220.27000.27000.27000.27000.270010,000
May 24, 20220.27000.27000.26000.27000.270051,300
May 23, 20220.27000.28000.27000.27000.270026,500
May 20, 20220.28000.28000.27000.28000.280091,600
May 19, 20220.27000.29000.26000.29000.2900115,600
May 18, 20220.27000.27000.26000.26000.260031,900
May 17, 20220.26000.28000.26000.27000.27001,133,200
May 16, 20220.26000.26000.26000.26000.2600796,900
May 13, 20220.26000.27000.25000.26000.2600244,100
May 12, 20220.26000.26000.25000.25000.25003,900
May 11, 20220.26000.26000.26000.26000.260088,700
May 10, 20220.26000.26000.26000.26000.2600500
May 09, 20220.27000.27000.25000.26000.2600316,200
May 06, 20220.26000.27000.26000.27000.2700207,900
May 05, 20220.27000.27000.26000.27000.270086,000
May 04, 20220.26000.30000.26000.27000.270048,500
May 03, 20220.30000.30000.25000.28000.2800148,600
May 02, 20220.29000.29000.27000.28000.280019,100
Apr 29, 20220.30000.30000.29000.29000.2900138,900
Apr 28, 20220.30000.30000.27000.28000.280063,000
Apr 27, 20220.29000.29000.27000.28000.2800115,200
Apr 26, 20220.28000.30000.27000.30000.300054,700
Apr 25, 20220.28000.28000.27000.28000.2800124,600
Apr 22, 20220.27000.28000.27000.28000.280013,900
Apr 21, 20220.27000.28000.27000.28000.280041,300
Apr 20, 20220.27000.29000.27000.27000.270047,000
Apr 19, 20220.27000.27000.26000.27000.270032,200
Apr 18, 20220.26000.27000.26000.26000.260062,500
Apr 14, 20220.27000.27000.26000.27000.270073,000
Apr 13, 20220.27000.27000.27000.27000.270085,300
Apr 12, 20220.28000.30000.22000.27000.270096,900
Apr 11, 20220.27000.30000.26000.30000.3000301,400
Apr 08, 20220.26000.28000.25000.27000.2700336,500
Apr 07, 20220.24000.24000.22000.22000.22004,700
Apr 06, 20220.25000.26000.23000.24000.240069,100
Apr 05, 20220.23000.26000.23000.25000.250045,200
Apr 04, 20220.20000.26000.20000.26000.2600151,500
Apr 01, 20220.19000.20000.19000.20000.2000108,500
Mar 31, 20220.20000.20000.19000.19000.1900118,000
Mar 30, 20220.19000.19000.18000.19000.1900172,400
Mar 29, 20220.20000.21000.18000.19000.1900827,800
Mar 28, 20220.24000.25000.23000.24000.240074,700
Mar 25, 20220.24000.25000.24000.25000.250016,700
Mar 24, 20220.25000.25000.23000.25000.250034,100
Mar 23, 20220.23000.25000.23000.25000.25007,100
Mar 22, 20220.23000.24000.22000.24000.2400133,800
Mar 21, 20220.24000.24000.23000.23000.230020,500
Mar 18, 20220.24000.25000.24000.24000.240047,500
Mar 17, 20220.24000.24000.24000.24000.240014,900
Mar 16, 20220.24000.25000.23000.25000.25007,600
Mar 15, 20220.23000.25000.23000.25000.2500159,200
Mar 14, 20220.23000.23000.22000.22000.22002,400
Mar 11, 20220.23000.23000.23000.23000.230020,600
Mar 10, 20220.22000.22000.22000.22000.22001,000
Mar 09, 20220.23000.23000.23000.23000.2300-
Mar 08, 20220.23000.23000.21000.23000.2300304,600
Mar 07, 20220.22000.23000.22000.23000.23004,700
Mar 04, 20220.23000.23000.22000.23000.2300518,200
Mar 03, 20220.22000.23000.22000.23000.2300264,200
Mar 02, 20220.23000.23000.21000.23000.2300180,600
Mar 01, 20220.24000.24000.22000.24000.2400198,200
Feb 28, 20220.24000.24000.22000.23000.230015,100
Feb 25, 20220.21000.22000.21000.21000.2100220,900
Feb 24, 20220.21000.22000.10000.22000.220075,000
Feb 23, 20220.22000.22000.21000.21000.2100114,900
Feb 22, 20220.23000.23000.21000.21000.210098,900
Feb 18, 20220.23000.23000.22000.23000.230029,800
Feb 17, 20220.22000.23000.22000.23000.230014,300
Feb 16, 20220.23000.23000.22000.22000.220087,800
Feb 15, 20220.23000.23000.21000.23000.2300206,000
Feb 14, 20220.20000.22000.20000.22000.2200177,500
Feb 11, 20220.22000.22000.15000.21000.2100632,700
Feb 10, 20220.24000.24000.24000.24000.240079,900
Feb 09, 20220.26000.26000.24000.24000.240060,900
Feb 08, 20220.26000.26000.24000.25000.250061,200
Feb 07, 20220.26000.26000.25000.25000.2500163,400
Feb 04, 20220.26000.26000.23000.25000.2500237,700
Feb 03, 20220.27000.27000.26000.27000.270028,400
Feb 02, 20220.27000.27000.27000.27000.27003,200
Feb 01, 20220.27000.27000.27000.27000.27004,200
Jan 31, 20220.26000.27000.26000.27000.270037,600
Jan 28, 20220.27000.27000.26000.26000.260042,400
Jan 27, 20220.27000.27000.26000.26000.260013,700
Jan 26, 20220.27000.27000.26000.27000.270031,500
Jan 25, 20220.26000.27000.26000.27000.270011,000
Jan 24, 20220.28000.28000.26000.27000.270026,800
Jan 21, 20220.28000.28000.27000.27000.270044,800
Jan 20, 20220.27000.28000.27000.28000.280055,600
Jan 19, 20220.28000.28000.28000.28000.280014,600
Jan 18, 20220.28000.28000.25000.27000.2700137,300
Jan 14, 20220.27000.28000.27000.28000.280023,100
Jan 13, 20220.27000.28000.27000.28000.280048,200
Jan 12, 20220.27000.27000.27000.27000.270071,700
Jan 11, 20220.27000.28000.27000.27000.270011,100
Jan 10, 20220.26000.27000.26000.27000.270063,600
Jan 07, 20220.27000.28000.26000.26000.260025,800
Jan 06, 20220.27000.28000.27000.28000.28002,000
Jan 05, 20220.27000.29000.27000.28000.28003,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...