Cementos Argos S.A. (CMTOY)
OTCMKTS
· Delayed Price · Currency is USD
12.00
0.00 (0.00%)
At close: May 5, 2025
Cementos Argos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 9.96 | 11.05 | 9.96 | 11.05 | 11.05 | -7.92% | 453 |
| May 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 529 |
| May 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 528 |
| Apr 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | - | 319 |
| Apr 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | 10.14% | 105 |
| Apr 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.61 | -4.76% | 263 |
| Apr 9, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.14 | -4.67% | 5,356 |
| Apr 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | 6.76% | 320 |
| Apr 4, 2025 | 11.37 | 11.37 | 11.24 | 11.24 | 10.94 | -1.14% | 1,299 |
| Apr 3, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.07 | - | 980 |
| Apr 2, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.07 | 20.96% | 290 |
| Mar 20, 2025 | 11.00 | 11.00 | 9.40 | 9.40 | 9.15 | -21.67% | 2,014 |
| Mar 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | - | 2,550 |
| Mar 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | 3.81% | 2,682 |
| Mar 10, 2025 | 11.52 | 11.56 | 11.06 | 11.56 | 11.25 | -9.69% | 1,759 |
| Feb 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.46 | 1.59% | 150 |
| Feb 26, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.27 | -3.08% | 400 |
| Feb 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.65 | -0.38% | 541 |
| Feb 18, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.70 | 0.65% | 111 |
| Feb 7, 2025 | 12.80 | 12.97 | 12.80 | 12.97 | 12.62 | 2.50% | 1,230 |
| Feb 4, 2025 | 12.50 | 12.65 | 12.50 | 12.65 | 12.31 | 0.08% | 820 |
| Feb 3, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.30 | 1.12% | 100 |
| Jan 31, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.17 | -1.50% | 785 |
| Jan 29, 2025 | 12.00 | 12.69 | 12.00 | 12.69 | 12.35 | 7.54% | 605 |
| Jan 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.49 | 0.51% | 1,333 |
| Jan 27, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.43 | -1.43% | 1,877 |
| Jan 24, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.59 | 3.03% | 730 |
| Jan 23, 2025 | 11.65 | 11.65 | 11.56 | 11.56 | 11.25 | - | 475 |
| Jan 22, 2025 | 11.72 | 11.72 | 11.26 | 11.56 | 11.25 | -0.52% | 3,584 |
| Jan 21, 2025 | 12.00 | 12.00 | 11.62 | 11.62 | 11.31 | -8.50% | 900 |
| Jan 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.36 | -0.08% | 662 |
| Jan 7, 2025 | 12.30 | 12.71 | 12.17 | 12.71 | 12.37 | 4.44% | 2,656 |
| Jan 3, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 11.85 | 4.02% | 4,417 |
| Jan 2, 2025 | 12.00 | 12.31 | 11.70 | 11.70 | 11.39 | -4.88% | 2,615 |
| Dec 30, 2024 | 12.32 | 12.32 | 12.30 | 12.30 | 11.97 | -3.15% | 5,487 |
| Dec 23, 2024 | 13.00 | 13.00 | 12.70 | 12.70 | 12.22 | -2.31% | 2,266 |
| Dec 20, 2024 | 11.40 | 13.00 | 11.40 | 13.00 | 12.51 | 14.04% | 7,670 |
| Dec 19, 2024 | 11.44 | 11.57 | 11.30 | 11.40 | 10.97 | 0.88% | 2,717 |
| Dec 18, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.88 | -0.96% | 2,000 |
| Dec 13, 2024 | 11.43 | 11.43 | 11.41 | 11.41 | 10.98 | 0.44% | 1,003 |
| Dec 12, 2024 | 11.36 | 11.41 | 11.36 | 11.36 | 10.93 | - | 5,479 |
| Dec 11, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 10.93 | 2.34% | 5,000 |
| Dec 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.68 | 0.91% | 345 |
| Dec 9, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.59 | 1.29% | 2,663 |
| Dec 6, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.45 | -0.55% | 100 |
| Dec 3, 2024 | 10.89 | 11.00 | 10.89 | 10.92 | 10.51 | 0.46% | 9,942 |
| Dec 2, 2024 | 10.86 | 10.89 | 10.85 | 10.87 | 10.46 | -0.28% | 2,029 |
| Nov 29, 2024 | 10.95 | 10.97 | 10.90 | 10.90 | 10.49 | -1.45% | 6,620 |
| Nov 27, 2024 | 11.00 | 11.06 | 10.90 | 11.06 | 10.65 | 0.55% | 14,916 |
| Nov 26, 2024 | 11.00 | 11.11 | 10.93 | 11.00 | 10.59 | - | 24,996 |