Consorcio Ara Sa (CE) (CNRFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0.165 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0.165 | 0 | 0 | 0 | CS |
| 12 | -0.026 | -13.612565445 | 0.191 | 0.205 | 0.165 | 22555 | 0.20455663 | CS |
| 26 | 0.1634 | 10212.5 | 0.0016 | 0.225 | 0.0016 | 37873 | 0.16897295 | CS |
| 52 | -0.065 | -28.2608695652 | 0.23 | 0.23 | 0.0016 | 30240 | 0.175031 | CS |
| 156 | -0.0531 | -24.3466299862 | 0.2181 | 0.32 | 0.0016 | 34751 | 0.20322993 | CS |
| 260 | -0.0393 | -19.2364170338 | 0.2043 | 0.333464 | 0.0016 | 40067 | 0.20440782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819200 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 200 |
| 1720732980 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1720646580 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1720560180 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1720473780 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1720214580 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1720041780 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1719955380 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1719868980 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1719609780 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1719523380 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1719436980 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1719350580 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1719264180 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1719004980 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1718918580 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1718745780 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1718659380 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1718400180 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1718313780 | 0.165 | 0 | 0.00 | 0.165 | 0.165 | 0.165 | 0 |
| 1718227380 | 0.165 | -0.04 | -19.51 | 0.165 | 0.165 | 0.165 | 750 |
| 1718141400 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1718055000 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1717795800 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1717709400 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1717622940 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1717536540 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1717450140 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1717190940 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1717104540 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1717018140 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1716931740 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1716586140 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1716499740 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1716413340 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1716326940 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1716240540 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1715981340 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1715894940 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1715808540 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1715722140 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1715635740 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1715376540 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1715290140 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1715203740 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1715117340 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1715030940 | 0.2049999 | 0 | 0.00 | 0.2 | 0.2049999 | 0.2 | 12944 |
| 1714771740 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1714685340 | 0.2049999 | 0.0049999 | 2.50 | 0.191 | 0.2049999 | 0.191 | 53970 |
| 1714599000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1714512600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1714397400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1714138200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1714051800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1713965400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1713879000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1713792600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1713533400 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1713447000 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1713360600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1713274200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1713187800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
