OTC Markets OTCPK - Delayed Quote USD

Mace Security International, Inc. (MACE)

0.0400 +0.0049 (+13.96%)
At close: May 28 at 1:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,300
May 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 17,500
May 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 100
May 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,000
May 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,700
May 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 3,700
May 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 6,400
May 14, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 22,000
May 13, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 28,700
May 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
May 9, 2024 0.0500 0.0500 0.0400 0.0500 0.0500 10,300
May 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 6, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 53,400
May 3, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 2, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 57,000
May 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 21,700
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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 153,200
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 226,400
Apr 5, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 118,800
Apr 4, 2024 0.0400 0.0500 0.0400 0.0500 0.0500 539,500
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 1, 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 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 7, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 20,000
Mar 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Mar 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 1, 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 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 18,800
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 4,600
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 13,500
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,000
Feb 1, 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 9, 2024 0.0500 0.0500 0.0400 0.0400 0.0400 10,200
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 132,900
Jan 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,200
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 12,700
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 2, 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 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 3,000
Dec 7, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 35,600
Dec 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,100
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 62,000
Dec 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Dec 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 172,200
Nov 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 34,700
Nov 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 27,000
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 409,800
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 69,000
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 68,600
Nov 22, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 125,000
Nov 21, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 358,300
Nov 20, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 145,900
Nov 17, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 168,500
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 971,400
Nov 15, 2023 0.0500 0.0500 0.0300 0.0300 0.0300 2,594,600
Nov 14, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 70,500
Nov 13, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 5,400
Nov 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Nov 8, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 109,700
Nov 7, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 4,500
Nov 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 13,400
Nov 3, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Nov 2, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 22,000
Nov 1, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 15,000
Oct 31, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 29,100
Oct 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 26, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 121,800
Oct 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 3,200
Oct 24, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 4,500
Oct 23, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 11,600
Oct 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Oct 18, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 51,100
Oct 17, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 99,900
Oct 16, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 18,800
Oct 13, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Oct 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Oct 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 10, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 4,300
Oct 9, 2023 0.0800 0.0800 0.0500 0.0600 0.0600 347,500
Oct 6, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
Oct 5, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 1,200
Oct 4, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 100
Oct 3, 2023 0.0900 0.0900 0.0700 0.0700 0.0700 20,300
Oct 2, 2023 0.0800 0.1000 0.0800 0.0900 0.0900 32,800
Sep 29, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 20,600
Sep 28, 2023 0.0800 0.0800 0.0700 0.0700 0.0700 3,700
Sep 27, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 400
Sep 26, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 800
Sep 25, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 2,800
Sep 22, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 100
Sep 21, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 3,100
Sep 20, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -
Sep 19, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 2,000
Sep 18, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 1,800
Sep 15, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
Sep 14, 2023 0.0900 0.1000 0.0900 0.0900 0.0900 28,400
Sep 13, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
Sep 12, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 50,000
Sep 11, 2023 0.1000 0.1000 0.0900 0.1000 0.1000 171,100
Sep 8, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 200
Sep 7, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 25,100
Sep 6, 2023 0.1000 0.1200 0.1000 0.1100 0.1100 180,600
Sep 5, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 10,000
Sep 1, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 100
Aug 31, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 3,200
Aug 30, 2023 0.1100 0.1100 0.1000 0.1000 0.1000 12,700
Aug 29, 2023 0.1000 0.1100 0.1000 0.1100 0.1100 75,000
Aug 28, 2023 0.1100 0.1100 0.1100 0.1100 0.1100 5,000
Aug 25, 2023 0.1100 0.1200 0.1100 0.1100 0.1100 108,200
Aug 24, 2023 0.1000 0.1200 0.1000 0.1100 0.1100 498,800
Aug 23, 2023 0.0900 0.1000 0.0900 0.1000 0.1000 11,600
Aug 22, 2023 0.1000 0.1000 0.1000 0.1000 0.1000 1,400
Aug 21, 2023 0.0900 0.1100 0.0900 0.1100 0.1100 6,000
Aug 18, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 5,100
Aug 17, 2023 0.1100 0.1100 0.1000 0.1000 0.1000 47,800
Aug 16, 2023 0.0900 0.1100 0.0900 0.1100 0.1100 83,000
Aug 15, 2023 0.1000 0.1200 0.0900 0.1100 0.1100 838,700
Aug 14, 2023 0.0700 0.1000 0.0700 0.0900 0.0900 125,800
Aug 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 289,400
Aug 10, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 75,100
Aug 9, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 144,200
Aug 8, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 23,600
Aug 7, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 6,000
Aug 4, 2023 0.0700 0.0800 0.0700 0.0700 0.0700 42,500
Aug 3, 2023 0.0700 0.0800 0.0700 0.0800 0.0800 338,100
Aug 2, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 70,000
Aug 1, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 20,200
Jul 31, 2023 0.0600 0.0600 0.0500 0.0600 0.0600 414,100
Jul 28, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 107,000
Jul 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 61,500
Jul 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 6,100
Jul 25, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 304,100
Jul 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 7,300
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 41,000
Jul 20, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 256,000
Jul 19, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 205,300
Jul 18, 2023 0.0500 0.0700 0.0500 0.0700 0.0700 32,000
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 40,300
Jul 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 37,500
Jul 13, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 154,100
Jul 12, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 146,600
Jul 11, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 117,200
Jul 10, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 87,100
Jul 7, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 42,500
Jul 6, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 8,900
Jul 5, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 16,000
Jul 3, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 67,800
Jun 30, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 441,600
Jun 29, 2023 0.0500 0.0600 0.0400 0.0600 0.0600 273,700
Jun 28, 2023 0.0500 0.0600 0.0400 0.0500 0.0500 147,000
Jun 27, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 26, 2023 0.0600 0.0700 0.0500 0.0500 0.0500 250,300
Jun 23, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 1,000
Jun 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 70,100
Jun 21, 2023 0.0600 0.0700 0.0600 0.0600 0.0600 60,800
Jun 20, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 6,600
Jun 16, 2023 0.0700 0.0700 0.0600 0.0600 0.0600 162,000
Jun 15, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 85,100
Jun 14, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 57,400
Jun 13, 2023 0.0800 0.0800 0.0600 0.0700 0.0700 49,500
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 20,000
Jun 9, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 83,200
Jun 8, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 20,000
Jun 7, 2023 0.0600 0.0700 0.0600 0.0700 0.0700 41,100
Jun 6, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 10,000
Jun 5, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 252,000
Jun 2, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 4,000
Jun 1, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 49,700
May 31, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 10,000
May 30, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 2,200