Industrias Penoles SA CV (PK) (IPOAF)
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 | 15.3 | 0 | 0 | 0 | CS |
| 4 | 1.8716 | 13.9376247356 | 13.4284 | 15.3 | 13.37 | 300 | 13.37973333 | CS |
| 12 | 0.3 | 2 | 15 | 17 | 12.5 | 506 | 14.74483826 | CS |
| 26 | 1.65 | 12.0879120879 | 13.65 | 17 | 11.43 | 39383 | 12.48082124 | CS |
| 52 | 2.776997 | 22.1751683682 | 12.523003 | 20.3 | 11.43 | 18220 | 12.63582833 | CS |
| 156 | 4.3 | 39.0909090909 | 11 | 20.3 | 7.38 | 7304 | 12.6363689 | CS |
| 260 | 5.1 | 50 | 10.2 | 20.3 | 5.17 | 9375 | 13.69218263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739312940 | 15.3 | 1.93 | 14.44 | 15.3 | 15.3 | 15.3 | 13079 |
| 1739226480 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1738967280 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1738880880 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1738794480 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1738708080 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1738621680 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1738362480 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1738276080 | 13.37 | -0.06 | -0.43 | 13.37 | 13.37 | 13.37 | 500 |
| 1738189620 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
| 1738103220 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
| 1738016820 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
| 1737757620 | 13.4284 | 0 | 0.00 | 13.4284 | 13.4284 | 13.4284 | 0 |
| 1737671220 | 13.4284 | 0.08 | 0.59 | 13.4284 | 13.4284 | 13.4284 | 100 |
| 1737584520 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1737498120 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1737152520 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1737066120 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736979720 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736893320 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736806920 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736547720 | 13.35 | 0 | 0.00 | 13.4 | 13.4 | 13.35 | 400 |
| 1736375100 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736288700 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1736202300 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1735943100 | 13.35 | 0 | 0.00 | 13.35 | 13.35 | 13.35 | 0 |
| 1735856700 | 13.35 | 0.85 | 6.80 | 13.35 | 13.35 | 13.35 | 200 |
| 1735683960 | 12.5 | -1.35 | -9.75 | 12.5 | 12.5 | 12.5 | 100 |
| 1735597200 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1735338000 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1735251600 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1735078800 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1734992400 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1734733200 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
| 1734646800 | 13.85 | -1.95 | -12.34 | 13.85 | 13.85 | 13.85 | 201 |
| 1734560940 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1734474540 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1734388140 | 15.8 | -1.2 | -7.06 | 15.8 | 15.8 | 15.8 | 104 |
| 1734128700 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734042300 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1733955900 | 17 | 0.55 | 3.34 | 17 | 17 | 17 | 100 |
| 1733869200 | 16.45 | -0.19 | -1.14 | 16.1474 | 16.5 | 16.1474 | 2450 |
| 1733782800 | 16.64 | 1.64 | 10.93 | 15.55 | 16.64 | 15.55 | 650 |
| 1733523600 | 15 | 0 | 0.00 | 15 | 15 | 15 | 495 |
| 1733437500 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733351100 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1733264700 | 15 | 1.85 | 14.07 | 15 | 15 | 15 | 300 |
| 1733178180 | 13.15 | 0.05 | 0.38 | 13.15 | 13.15 | 13.15 | 2352 |
| 1732919340 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732746540 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1732660140 | 13.1 | -1.9 | -12.67 | 13.1 | 13.1 | 13.1 | 100 |
| 1732573560 | 15 | 0.78 | 5.45 | 15 | 15 | 15 | 100 |
| 1732314000 | 14.225 | -0.78 | -5.17 | 14.225 | 14.225 | 14.225 | 142 |
| 1732228140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1732141740 | 15 | 0 | 0.00 | 15 | 15 | 15 | 300 |
| 1732054860 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731968460 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1731709260 | 15 | 2 | 15.38 | 15 | 15 | 15 | 100 |
| 1731622800 | 13 | -1.4 | -9.72 | 13 | 13 | 13 | 1050 |
| 1731536400 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1731450000 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
