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 | -0.17 | -11.3333333333 | 1.5 | 1.53 | 1.324 | 3804 | 1.37904443 | DR |
| 4 | -0.12 | -8.27586206897 | 1.45 | 1.6 | 1.18 | 3152 | 1.3667734 | DR |
| 12 | -0.43 | -24.4318181818 | 1.76 | 2.41 | 1.18 | 3288 | 1.35212386 | DR |
| 26 | -0.75 | -36.0576923077 | 2.08 | 2.55 | 1.18 | 2726 | 1.53502821 | DR |
| 52 | -2.51 | -65.3645833333 | 3.84 | 4.62 | 1.18 | 2733 | 2.41452069 | DR |
| 156 | -3.55 | -72.7459016393 | 4.88 | 6.05 | 1.18 | 2338 | 3.19588302 | DR |
| 260 | -3.65 | -73.2931726908 | 4.98 | 6.5 | 1.18 | 2485 | 3.51575954 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 1.33 | 0.01 | 0.45 | 1.36 | 1.36 | 1.33 | 211 |
| 1740781740 | 1.324 | 0 | 0.00 | 1.324 | 1.324 | 1.324 | 0 |
| 1740695340 | 1.324 | -0.03 | -1.93 | 1.324 | 1.324 | 1.324 | 240 |
| 1740608400 | 1.35 | 0.01 | 0.75 | 1.35 | 1.35 | 1.35 | 8000 |
| 1740522480 | 1.34 | -0.19 | -12.42 | 1.48 | 1.48 | 1.34 | 4250 |
| 1740435600 | 1.53 | 0.06 | 4.08 | 1.5 | 1.53 | 1.5 | 2726 |
| 1740176400 | 1.47 | -0.01 | -0.68 | 1.47 | 1.47 | 1.47 | 5099 |
| 1740090480 | 1.48 | -0.03 | -1.66 | 1.5 | 1.5 | 1.45 | 3196 |
| 1740003960 | 1.5049999 | 0.03 | 2.38 | 1.5049999 | 1.5049999 | 1.5049999 | 1000 |
| 1739917740 | 1.47 | 0.04 | 2.80 | 1.445 | 1.47 | 1.445 | 4453 |
| 1739572020 | 1.43 | 0.18 | 13.94 | 1.35 | 1.43 | 1.344 | 5787 |
| 1739485320 | 1.2549999 | -0.03 | -1.95 | 1.2549999 | 1.2549999 | 1.2549999 | 133 |
| 1739398920 | 1.28 | 0.06 | 4.92 | 1.22 | 1.28 | 1.18 | 1942 |
| 1739312940 | 1.22 | 0.02 | 1.67 | 1.2 | 1.22 | 1.2 | 3242 |
| 1739226000 | 1.2 | -0.04 | -3.26 | 1.225 | 1.225 | 1.2 | 5757 |
| 1738967160 | 1.2405 | -0.01 | -1.16 | 1.26 | 1.26 | 1.2405 | 3643 |
| 1738880400 | 1.2549999 | 0 | 0.00 | 1.2549999 | 1.2549999 | 1.2549999 | 0 |
| 1738794000 | 1.2549999 | -0.35 | -21.56 | 1.2549999 | 1.2549999 | 1.2549999 | 538 |
| 1738708140 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1738621740 | 1.6 | 0.34 | 26.98 | 1.45 | 1.6 | 1.45 | 432 |
| 1738362540 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1738276140 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1738189740 | 1.26 | -0.07 | -5.26 | 1.26 | 1.26 | 1.26 | 2099 |
| 1738103280 | 1.33 | 0.02 | 1.50 | 1.33 | 1.33 | 1.33 | 3132 |
| 1738016820 | 1.3104 | 0.05 | 4.00 | 1.29 | 1.3104 | 1.29 | 3192 |
| 1737757440 | 1.26 | -0.07 | -5.26 | 1.345 | 1.345 | 1.26 | 9433 |
| 1737671220 | 1.33 | 0.03 | 1.92 | 1.33 | 1.335 | 1.315 | 10146 |
| 1737584940 | 1.305 | 0 | 0.00 | 1.305 | 1.305 | 1.305 | 0 |
| 1737498540 | 1.305 | 0 | 0.38 | 1.305 | 1.305 | 1.305 | 317 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
