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 | -0.07 | -5.10948905109 | 1.37 | 1.37 | 1.265 | 3408 | 1.26653316 | DR |
| 4 | -0.39 | -23.0769230769 | 1.69 | 2.41 | 1.265 | 1810 | 1.40328077 | DR |
| 12 | -0.52 | -28.5714285714 | 1.82 | 2.41 | 1.265 | 1658 | 1.61712608 | DR |
| 26 | -1.5 | -53.5714285714 | 2.8 | 2.8 | 1.265 | 1963 | 2.08080425 | DR |
| 52 | -2.88 | -68.8995215311 | 4.18 | 4.62 | 1.265 | 2322 | 2.80206019 | DR |
| 156 | -3.29 | -71.6775599129 | 4.59 | 6.05 | 1.265 | 2320 | 3.63384756 | DR |
| 260 | -4.2 | -76.3636363636 | 5.5 | 6.5 | 1.265 | 2389 | 3.84133603 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 1.3 | 0.04 | 2.77 | 1.32 | 1.32 | 1.3 | 13474 |
| 1737066120 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.2649999 | 1.2649999 | 0 |
| 1736979720 | 1.2649999 | -0.02 | -1.17 | 1.295 | 1.35 | 1.2649999 | 9989 |
| 1736893380 | 1.28 | -0.09 | -6.57 | 1.28 | 1.28 | 1.28 | 100 |
| 1736806920 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1736547720 | 1.37 | 0.01 | 0.74 | 1.37 | 1.37 | 1.37 | 135 |
| 1736375340 | 1.36 | -0.22 | -13.92 | 1.36 | 1.36 | 1.36 | 269 |
| 1736288400 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1736202000 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1735942800 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1735856400 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1735683600 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1735597200 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1735338000 | 1.58 | -0.01 | -0.53 | 1.625 | 1.625 | 1.46 | 393 |
| 1735252020 | 1.5884 | -0.46 | -22.52 | 1.52 | 1.5884 | 1.52 | 1831 |
| 1735078800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1734992400 | 2.05 | 0.36 | 21.30 | 1.762 | 2.41 | 1.762 | 1375 |
| 1734733200 | 1.69 | -0.07 | -3.88 | 1.69 | 1.69 | 1.69 | 391 |
| 1734647340 | 1.7583 | 0 | 0.00 | 1.7583 | 1.7583 | 1.7583 | 0 |
| 1734560940 | 1.7583 | 0 | 0.00 | 1.7583 | 1.7583 | 1.7583 | 0 |
| 1734474540 | 1.7583 | 0 | 0.00 | 1.7583 | 1.7583 | 1.7583 | 0 |
| 1734388140 | 1.7583 | -0 | -0.10 | 1.7583 | 1.7583 | 1.7583 | 1237 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
