Canada markets open in 5 hours 48 minutes

Mace Security International, Inc. (MACE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1600+0.0012 (+0.79%)
At close: 03:37PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.16000.17000.16000.16000.1600134,900
Aug 11, 20220.18000.18000.16000.16000.1600122,000
Aug 10, 20220.16000.17000.16000.17000.1700313,900
Aug 09, 20220.19000.19000.13000.16000.16002,342,300
Aug 08, 20220.20000.21000.20000.21000.210040,100
Aug 05, 20220.19000.20000.19000.20000.20007,800
Aug 04, 20220.19000.21000.19000.20000.2000166,100
Aug 03, 20220.20000.20000.19000.19000.190032,600
Aug 02, 20220.22000.22000.18000.20000.2000305,100
Aug 01, 20220.24000.24000.20000.22000.2200176,000
Jul 29, 20220.24000.24000.22000.24000.2400336,400
Jul 28, 20220.24000.24000.23000.23000.23008,200
Jul 27, 20220.27000.27000.24000.24000.24008,800
Jul 26, 20220.24000.25000.24000.24000.24004,500
Jul 25, 20220.25000.25000.24000.25000.250029,200
Jul 22, 20220.25000.25000.25000.25000.2500700
Jul 21, 20220.25000.25000.23000.24000.240036,500
Jul 20, 20220.23000.24000.23000.24000.240029,300
Jul 19, 20220.24000.25000.22000.23000.230050,900
Jul 18, 20220.24000.25000.24000.25000.250010,800
Jul 15, 20220.26000.26000.26000.26000.26002,500
Jul 14, 20220.23000.25000.23000.24000.240021,500
Jul 13, 20220.23000.24000.23000.23000.230020,300
Jul 12, 20220.25000.25000.22000.23000.230055,500
Jul 11, 20220.25000.25000.23000.25000.2500122,700
Jul 08, 20220.24000.25000.24000.25000.25002,200
Jul 07, 20220.26000.26000.26000.26000.26001,000
Jul 06, 20220.24000.25000.23000.25000.250046,400
Jul 05, 20220.25000.25000.24000.24000.240030,600
Jul 01, 20220.25000.26000.25000.26000.26002,000
Jun 30, 20220.25000.26000.25000.26000.260014,500
Jun 29, 20220.26000.26000.25000.26000.26007,300
Jun 28, 20220.25000.26000.25000.25000.250010,000
Jun 27, 20220.25000.26000.25000.26000.260016,400
Jun 24, 20220.26000.26000.26000.26000.26001,100
Jun 23, 20220.26000.27000.25000.26000.260037,500
Jun 22, 20220.24000.28000.24000.27000.270017,200
Jun 21, 20220.24000.25000.24000.25000.250024,400
Jun 17, 20220.24000.25000.22000.25000.250068,500
Jun 16, 20220.25000.25000.23000.24000.240048,800
Jun 15, 20220.26000.26000.25000.25000.250018,400
Jun 14, 20220.25000.26000.25000.26000.260060,500
Jun 13, 20220.26000.27000.26000.26000.26006,400
Jun 10, 20220.26000.26000.26000.26000.260041,800
Jun 09, 20220.26000.27000.26000.26000.260050,100
Jun 08, 20220.25000.26000.25000.26000.260011,800
Jun 07, 20220.27000.27000.27000.27000.27005,100
Jun 06, 20220.27000.27000.26000.27000.270010,500
Jun 03, 20220.26000.26000.26000.26000.2600-
Jun 02, 20220.26000.26000.26000.26000.26005,500
Jun 01, 20220.26000.27000.26000.27000.27003,800
May 31, 20220.26000.27000.26000.27000.27004,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...