Orbia Advance Corporation SAB De CV (PK) (MXCHY)
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 | 1.76 | 0 | 0 | 0 | DR |
| 4 | 0.08 | 4.7619047619 | 1.68 | 1.8 | 1.65 | 2086 | 1.75150255 | DR |
| 12 | -0.27 | -13.3004926108 | 2.03 | 2.55 | 1.65 | 2298 | 1.89838824 | DR |
| 26 | -1.19 | -40.3389830508 | 2.95 | 3.55 | 1.65 | 2233 | 2.41864458 | DR |
| 52 | -2.75 | -60.9756097561 | 4.51 | 4.62 | 1.65 | 2242 | 2.9289649 | DR |
| 156 | -3.23 | -64.7294589178 | 4.99 | 6.05 | 1.65 | 2467 | 3.79417981 | DR |
| 260 | -3.74 | -68 | 5.5 | 6.5 | 1.65 | 2417 | 3.90092248 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734128940 | 1.76 | 0.01 | 0.57 | 1.76 | 1.76 | 1.76 | 550 |
| 1734042300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733955900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733869500 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733783100 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733523900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1733437500 | 1.75 | -0.04 | -2.23 | 1.75 | 1.75 | 1.75 | 571 |
| 1733350980 | 1.79 | 0.01 | 0.28 | 1.79 | 1.79 | 1.79 | 2500 |
| 1733264700 | 1.785 | 0.02 | 1.42 | 1.785 | 1.785 | 1.785 | 300 |
| 1733178180 | 1.76 | 0.01 | 0.57 | 1.74 | 1.76 | 1.74 | 5046 |
| 1732919340 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1732746540 | 1.75 | -0.05 | -2.78 | 1.75 | 1.75 | 1.75 | 3000 |
| 1732659960 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1732573560 | 1.8 | 0.15 | 9.09 | 1.68 | 1.8 | 1.68 | 2101 |
| 1732314000 | 1.65 | -0.04 | -2.37 | 1.65 | 1.65 | 1.65 | 1273 |
| 1732227900 | 1.69 | -0.03 | -1.74 | 1.68 | 1.69 | 1.68 | 1894 |
| 1732141200 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1732054800 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1731968400 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1731709200 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1731622800 | 1.72 | -0.09 | -4.71 | 1.8 | 1.8 | 1.72 | 860 |
| 1731536400 | 1.805 | 0 | 0.00 | 1.805 | 1.805 | 1.805 | 0 |
| 1731450000 | 1.805 | 0 | 0.00 | 1.805 | 1.805 | 1.805 | 0 |
| 1731363600 | 1.805 | -0.02 | -1.10 | 1.805 | 1.805 | 1.805 | 1750 |
| 1731104400 | 1.825 | 0 | 0.27 | 1.825 | 1.825 | 1.825 | 400 |
| 1731014700 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1730928300 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1730841900 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1730755500 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1730496300 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1730409900 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1730323500 | 1.82 | -0.13 | -6.67 | 1.82 | 1.82 | 1.82 | 500 |
| 1730237340 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1730150940 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1729891740 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1729805340 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1729718940 | 1.95 | 0.01 | 0.52 | 1.95 | 1.95 | 1.95 | 1000 |
| 1729632000 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1729545600 | 1.94 | -0.06 | -3.00 | 1.895 | 1.94 | 1.895 | 1241 |
| 1729286880 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729200480 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729114080 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729027680 | 2 | 0.18 | 9.89 | 2 | 2 | 2 | 143 |
| 1728941340 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1728682140 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1728595740 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1728509340 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1728422940 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1728336540 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1728077340 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1727990940 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1727904540 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1727818140 | 1.82 | -0.73 | -28.63 | 2.21 | 2.21 | 1.82 | 4941 |
| 1727731380 | 2.55 | 0.6 | 30.43 | 1.81 | 2.55 | 1.81 | 3024 |
| 1727472600 | 1.955 | 0 | 0.00 | 1.955 | 1.955 | 1.955 | 0 |
| 1727386200 | 1.955 | -0.1 | -4.63 | 1.955 | 2.0275 | 1.955 | 12515 |
| 1727299200 | 2.05 | 0.02 | 0.99 | 2.05 | 2.05 | 2.05 | 2293 |
| 1727213340 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1727126940 | 2.0299999 | 0.07 | 3.84 | 2.0299999 | 2.0299999 | 2.0299999 | 601 |
| 1726867620 | 1.955 | 0 | 0.00 | 1.955 | 1.955 | 1.955 | 0 |
| 1726781220 | 1.955 | -0.05 | -2.49 | 1.955 | 1.955 | 1.955 | 658 |
| 1726694940 | 2.005 | 0 | 0.00 | 2.005 | 2.005 | 2.005 | 0 |
| 1726608540 | 2.005 | 0 | 0.00 | 2.005 | 2.005 | 2.005 | 0 |
| 1726522140 | 2.005 | 0 | 0.00 | 2.005 | 2.005 | 2.005 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
