Arca Continental SAB de CV (PK) (EMBVF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.1891 | -1.93668643295 | 9.7641 | 10.37 | 9.17 | 7276 | 9.70288346 | CS |
| 12 | -1.345 | -12.3168498168 | 10.92 | 10.98 | 9.17 | 5793 | 10.22394787 | CS |
| 26 | -1.5 | -13.5440180587 | 11.075 | 11.81 | 9.17 | 7557 | 10.72797998 | CS |
| 52 | -0.725 | -7.03883495146 | 10.3 | 11.81 | 8.27 | 7641 | 10.30398478 | CS |
| 156 | 4.0163 | 72.2525050821 | 5.5587 | 11.81 | 5.5587 | 6177 | 8.87314293 | CS |
| 260 | 4.525 | 89.603960396 | 5.05 | 11.81 | 3.51 | 11320 | 6.47891154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005280 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718918880 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718746080 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718659680 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718400480 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718314080 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718227680 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718141280 | 9.575 | 0 | 0.00 | 9.575 | 9.575 | 9.575 | 0 |
| 1718054880 | 9.575 | 0.23 | 2.52 | 9.575 | 9.575 | 9.575 | 23569 |
| 1717795800 | 9.34 | -0.83 | -8.16 | 10.1 | 10.1 | 9.34 | 7674 |
| 1717709400 | 10.17 | 0.18 | 1.80 | 10.17 | 10.17 | 10.17 | 270 |
| 1717622460 | 9.99 | 0.28 | 2.88 | 9.895 | 9.99 | 9.895 | 7156 |
| 1717536360 | 9.71 | 0.54 | 5.89 | 9.3 | 9.71 | 9.3 | 2000 |
| 1717450140 | 9.17 | -1.2 | -11.57 | 9.32 | 9.32 | 9.17 | 200 |
| 1717190940 | 10.37 | 0.6 | 6.14 | 9.595 | 10.37 | 9.595 | 3631 |
| 1717104540 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1717018140 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1716931740 | 9.77 | 0.01 | 0.06 | 9.69 | 9.78 | 9.69 | 600 |
| 1716585840 | 9.7640999 | -0.28 | -2.75 | 9.7640999 | 9.7640999 | 9.7640999 | 20385 |
| 1716499380 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1716412980 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1716326580 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1716240180 | 10.04 | 0.03 | 0.30 | 10.04 | 10.04 | 10.04 | 3345 |
| 1715981340 | 10.01 | 0 | 0.00 | 10.01 | 10.01 | 10.01 | 0 |
| 1715894940 | 10.01 | -0.34 | -3.29 | 10.01 | 10.01 | 10.01 | 2726 |
| 1715808000 | 10.35 | 0.22 | 2.12 | 10.12 | 10.35 | 10.12 | 738 |
| 1715722140 | 10.135 | -0.1 | -0.93 | 10.125 | 10.135 | 10.02 | 1040 |
| 1715635200 | 10.23 | -0.19 | -1.82 | 10.23 | 10.23 | 10.23 | 3564 |
| 1715376120 | 10.42 | 0 | 0.00 | 10.42 | 10.42 | 10.42 | 0 |
| 1715289720 | 10.42 | 0.49 | 4.99 | 9.92 | 10.42 | 9.92 | 3927 |
| 1715203200 | 9.925 | 0.1 | 1.02 | 9.925 | 9.925 | 9.925 | 8150 |
| 1715117340 | 9.825 | -0.06 | -0.56 | 9.9 | 9.9 | 9.825 | 1212 |
| 1715031000 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714771800 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714685400 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714599000 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714512600 | 9.88 | 0 | 0.00 | 9.88 | 9.88 | 9.88 | 0 |
| 1714425720 | 9.88 | 0.2 | 2.07 | 9.8454 | 9.88 | 9.76 | 1831 |
| 1714166580 | 9.68 | -0.52 | -5.10 | 9.68 | 9.68 | 9.68 | 551 |
| 1714080540 | 10.1999 | 0 | 0.00 | 10.1999 | 10.1999 | 10.1999 | 0 |
| 1713994140 | 10.1999 | 0 | 0.00 | 10.1999 | 10.1999 | 10.1999 | 0 |
| 1713907740 | 10.1999 | -0.02 | -0.20 | 10.1999 | 10.1999 | 10.1999 | 2124 |
| 1713821340 | 10.22 | 0.31 | 3.13 | 10.03 | 10.22 | 10.03 | 200 |
| 1713561900 | 9.91 | 0.18 | 1.85 | 9.91 | 9.91 | 9.91 | 313 |
| 1713475500 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.73 | 0 |
| 1713389100 | 9.73 | -0.13 | -1.32 | 9.73 | 9.73 | 9.73 | 100 |
| 1713302400 | 9.86 | 0 | 0.00 | 9.86 | 9.86 | 9.86 | 0 |
| 1713216000 | 9.86 | -0.59 | -5.65 | 10 | 10 | 9.86 | 779 |
| 1712957340 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1712870940 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1712784540 | 10.45 | 0 | 0.00 | 10.45 | 10.45 | 10.45 | 0 |
| 1712698140 | 10.45 | -0.17 | -1.55 | 10.37 | 10.45 | 10.37 | 2040 |
| 1712611200 | 10.615 | 0 | 0.00 | 10.615 | 10.615 | 10.615 | 0 |
| 1712352000 | 10.615 | -0.37 | -3.32 | 10.615 | 10.615 | 10.615 | 27202 |
| 1712265780 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1712179380 | 10.98 | 0 | 0.00 | 10.98 | 10.98 | 10.98 | 0 |
| 1712092980 | 10.98 | 0.06 | 0.55 | 10.98 | 10.98 | 10.98 | 34901 |
| 1712006940 | 10.92 | 0.01 | 0.09 | 10.92 | 10.92 | 10.92 | 1976 |
| 1711660800 | 10.91 | -0.09 | -0.83 | 10.91 | 10.91 | 10.91 | 299 |
| 1711574580 | 11.0015 | 0.06 | 0.56 | 10.9957 | 11.0398 | 10.889 | 93639 |
| 1711488540 | 10.94 | 0 | 0.00 | 10.8536 | 10.94 | 10.8411 | 26266 |
| 1711401600 | 10.9395 | 0.02 | 0.18 | 10.955 | 10.955 | 10.9395 | 30592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
