Canada Markets closed

Mace Security International, Inc. (MACE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2736-0.0062 (-2.23%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 04, 20220.26000.28000.26000.28000.2800100,600
Jan. 03, 20220.26000.27000.26000.27000.270056,700
Dec. 31, 20210.29000.30000.26000.27000.2700170,800
Dec. 30, 20210.27000.28000.27000.28000.2800148,300
Dec. 29, 20210.27000.28000.27000.28000.280042,900
Dec. 28, 20210.28000.28000.26000.27000.2700116,600
Dec. 27, 20210.28000.28000.26000.27000.270089,800
Dec. 23, 20210.28000.28000.25000.27000.2700536,500
Dec. 22, 20210.27000.28000.27000.28000.280040,800
Dec. 21, 20210.28000.28000.27000.27000.270014,900
Dec. 20, 20210.29000.29000.27000.28000.280049,000
Dec. 17, 20210.29000.30000.29000.29000.290010,400
Dec. 16, 20210.28000.30000.28000.29000.290020,000
Dec. 15, 20210.30000.30000.28000.29000.290089,600
Dec. 14, 20210.29000.31000.29000.31000.310092,700
Dec. 13, 20210.31000.31000.29000.31000.3100210,800
Dec. 10, 20210.30000.31000.28000.30000.3000160,000
Dec. 09, 20210.27000.31000.27000.29000.2900531,300
Dec. 08, 20210.28000.28000.27000.28000.2800147,300
Dec. 07, 20210.28000.29000.26000.26000.2600289,800
Dec. 06, 20210.27000.28000.26000.27000.270086,400
Dec. 03, 20210.25000.27000.24000.27000.2700185,700
Dec. 02, 20210.28000.28000.24000.27000.2700166,500
Dec. 01, 20210.28000.28000.28000.28000.280032,600
Nov. 30, 20210.30000.30000.28000.28000.280068,000
Nov. 29, 20210.29000.29000.27000.29000.290018,600
Nov. 26, 20210.29000.29000.28000.29000.29004,400
Nov. 24, 20210.29000.29000.29000.29000.290054,800
Nov. 23, 20210.28000.29000.28000.29000.2900423,000
Nov. 22, 20210.29000.29000.28000.29000.2900100,000
Nov. 19, 20210.30000.30000.28000.28000.280029,900
Nov. 18, 20210.29000.32000.29000.30000.3000176,100
Nov. 17, 20210.27000.32000.27000.30000.30001,120,600
Nov. 16, 20210.27000.28000.26000.27000.2700101,200
Nov. 15, 20210.26000.27000.25000.27000.270032,100
Nov. 12, 20210.27000.28000.26000.27000.270056,000
Nov. 11, 20210.25000.29000.25000.27000.2700319,500
Nov. 10, 20210.25000.25000.25000.25000.25006,000
Nov. 09, 20210.26000.26000.25000.25000.250029,900
Nov. 08, 20210.25000.26000.25000.25000.2500554,000
Nov. 05, 20210.27000.27000.24000.25000.2500107,600
Nov. 04, 20210.25000.27000.25000.27000.270096,000
Nov. 03, 20210.27000.27000.25000.26000.2600214,000
Nov. 02, 20210.30000.30000.23000.27000.27001,629,000
Nov. 01, 20210.30000.32000.30000.32000.320055,300
Oct. 29, 20210.32000.33000.31000.32000.3200138,900
Oct. 28, 20210.32000.34000.30000.32000.3200208,700
Oct. 27, 20210.36000.36000.31000.33000.3300445,100
Oct. 26, 20210.35000.36000.35000.36000.360022,600
Oct. 25, 20210.36000.37000.35000.36000.360083,300
Oct. 22, 20210.35000.37000.34000.37000.3700110,700
Oct. 21, 20210.34000.37000.33000.36000.3600195,600
Oct. 20, 20210.33000.34000.31000.33000.3300245,900
Oct. 19, 20210.31000.33000.30000.33000.3300309,200
Oct. 18, 20210.31000.31000.30000.31000.310056,700
Oct. 15, 20210.30000.31000.29000.30000.300084,100
Oct. 14, 20210.30000.31000.29000.30000.300045,900
Oct. 13, 20210.29000.31000.29000.30000.3000114,800
Oct. 12, 20210.29000.29000.29000.29000.290044,000
Oct. 11, 20210.29000.30000.29000.29000.290014,200
Oct. 08, 20210.30000.30000.29000.30000.300067,300
Oct. 07, 20210.28000.31000.28000.29000.290072,900
Oct. 06, 20210.29000.29000.27000.29000.2900426,500
Oct. 05, 20210.28000.30000.28000.29000.2900125,400
Oct. 04, 20210.30000.30000.30000.30000.3000400
Oct. 01, 20210.29000.30000.29000.30000.300018,000
Sep. 30, 20210.31000.31000.29000.31000.310031,900
Sep. 29, 20210.30000.31000.29000.31000.310096,700
Sep. 28, 20210.29000.29000.29000.29000.29003,900
Sep. 27, 20210.30000.31000.28000.29000.2900179,600
Sep. 24, 20210.32000.32000.30000.31000.310071,400
Sep. 23, 20210.32000.34000.30000.32000.320053,000
Sep. 22, 20210.30000.33000.29000.32000.320038,500
Sep. 21, 20210.30000.30000.29000.30000.300022,800
Sep. 20, 20210.30000.30000.29000.30000.30008,500
Sep. 17, 20210.30000.30000.30000.30000.300023,800
Sep. 16, 20210.32000.32000.30000.31000.310023,900
Sep. 15, 20210.29000.32000.29000.31000.3100189,500
Sep. 14, 20210.29000.30000.28000.29000.2900121,100
Sep. 13, 20210.29000.30000.29000.30000.300040,300
Sep. 10, 20210.31000.31000.28000.30000.300069,000
Sep. 09, 20210.31000.31000.28000.31000.310087,300
Sep. 08, 20210.30000.32000.30000.30000.300035,100
Sep. 07, 20210.32000.35000.29000.32000.3200111,400
Sep. 03, 20210.32000.35000.29000.32000.3200229,400
Sep. 02, 20210.31000.35000.28000.30000.3000356,700
Sep. 01, 20210.28000.35000.26000.33000.3300421,600
Aug. 31, 20210.30000.32000.27000.30000.3000508,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...