Mace Security International, Inc. (MACE)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0433

0.0000

(0.00%)

At close: 03:40PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,700
24 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
22 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,700
19 Apr 2024	0.0500	0.0500	0.0400	0.0400	0.0400	10,300
18 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	74,500
17 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
16 Apr 2024	0.0400	0.0500	0.0400	0.0500	0.0500	115,600
15 Apr 2024	0.0500	0.0500	0.0400	0.0400	0.0400	98,400
12 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	47,300
11 Apr 2024	0.0300	0.0500	0.0300	0.0400	0.0400	15,200
10 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,200
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	153,200
08 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	226,400
05 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	118,800
04 Apr 2024	0.0400	0.0500	0.0400	0.0500	0.0500	539,500
03 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 Apr 2024	0.0400	0.0500	0.0400	0.0400	0.0400	949,000
28 Mar 2024	0.0500	0.0500	0.0400	0.0500	0.0500	274,600
27 Mar 2024	0.0500	0.0500	0.0400	0.0500	0.0500	666,000
26 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
25 Mar 2024	0.0400	0.0500	0.0400	0.0500	0.0500	404,100
22 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,800
21 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,800
20 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
19 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	197,000
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
15 Mar 2024	0.0300	0.0400	0.0300	0.0400	0.0400	177,100
14 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	80,000
13 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,900
12 Mar 2024	0.0400	0.0400	0.0300	0.0300	0.0300	134,700
11 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
08 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Mar 2024	0.0300	0.0400	0.0300	0.0400	0.0400	20,000
06 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
04 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Feb 2024	0.0400	0.0400	0.0200	0.0400	0.0400	59,500
28 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
27 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
26 Feb 2024	0.0400	0.0400	0.0300	0.0400	0.0400	163,100
23 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,300
22 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,200
21 Feb 2024	0.0400	0.0400	0.0300	0.0400	0.0400	192,400
20 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
16 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,100
15 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
14 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,400
13 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	249,000
12 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,300
09 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
07 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,800
06 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,600
05 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,500
02 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
01 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	39,700
31 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
30 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	61,500
29 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,800
26 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	205,100
25 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
24 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	178,800
23 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	155,000
22 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	63,900
19 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	31,000
18 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,200
17 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	28,400
16 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,900
12 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,500
11 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
10 Jan 2024	0.0400	0.0400	0.0300	0.0400	0.0400	65,200
09 Jan 2024	0.0500	0.0500	0.0400	0.0400	0.0400	10,200
08 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	132,900
05 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,200
04 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,700
03 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
29 Dec 2023	0.0400	0.0500	0.0400	0.0400	0.0400	196,500
28 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,200
27 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	70,300
26 Dec 2023	0.0400	0.0400	0.0300	0.0400	0.0400	223,300
22 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,500
21 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	17,500
20 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	4,400
19 Dec 2023	0.0400	0.0400	0.0300	0.0400	0.0400	134,700
18 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	22,600
15 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	80,100
14 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	27,600
13 Dec 2023	0.0300	0.0400	0.0300	0.0400	0.0400	51,000
12 Dec 2023	0.0400	0.0500	0.0300	0.0500	0.0500	521,400
11 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
07 Dec 2023	0.0500	0.0500	0.0400	0.0500	0.0500	35,600
06 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	11,100
05 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	62,000
04 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5941-0.0008(-0.14%)

NZD/EUR0.5549+0.0009(+0.16%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.66+0.09(+0.11%)

Mace Security International, Inc. (MACE)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5941
-0.0008(-0.14%)

NZD/EUR
0.5549
+0.0009(+0.16%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.66
+0.09(+0.11%)