Arca Continental, S.A.B. de C.V. (EMBVF)
OTCMKTS
· Delayed Price · Currency is USD
10.27
0.00 (-0.04%)
Mar 7, 2025, 3:00 PM EST
Arca Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.43% | 1,427 |
| Mar 10, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.18% | 3,200 |
| Mar 7, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 2,235 |
| Mar 6, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 1,000 |
| Mar 5, 2025 | 10.43 | 10.43 | 10.27 | 10.27 | 10.27 | 4.86% | 1,251 |
| Mar 4, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.02% | 6,456 |
| Mar 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 475 |
| Feb 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 27, 2025 | 10.44 | 10.44 | 10.20 | 10.20 | 10.20 | -1.16% | 23,899 |
| Feb 26, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - | - |
| Feb 25, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.18% | 831 |
| Feb 24, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.02% | 501 |
| Feb 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 4.74% | 1,415 |
| Feb 20, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 2 |
| Feb 19, 2025 | 9.83 | 9.97 | 9.83 | 9.97 | 9.97 | -1.38% | 154,673 |
| Feb 18, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -2.60% | 100 |
| Feb 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.12% | 400 |
| Feb 13, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - | 40 |
| Feb 12, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 4.05% | 766 |
| Feb 11, 2025 | 9.57 | 9.87 | 9.57 | 9.87 | 9.87 | 4.17% | 4,885 |
| Feb 10, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | - |
| Feb 7, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - | 60 |
| Feb 6, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.58% | 263 |
| Feb 5, 2025 | 9.49 | 9.53 | 9.49 | 9.53 | 9.53 | 7.02% | 723 |
| Feb 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 1,165 |
| Feb 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | 1,000 |
| Jan 31, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 891 |
| Jan 30, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.02% | 7,642 |
| Jan 29, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 3.99% | 205 |
| Jan 28, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 646 |
| Jan 27, 2025 | 9.09 | 9.09 | 9.03 | 9.03 | 9.03 | -1.15% | 655 |
| Jan 24, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 1.67% | 2,973 |
| Jan 23, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 3,100 |
| Jan 22, 2025 | 8.92 | 8.99 | 8.92 | 8.99 | 8.99 | 3.63% | 1,380 |
| Jan 21, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.29% | 119 |
| Jan 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.42% | 2,290 |
| Jan 16, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -3.65% | 288 |
| Jan 15, 2025 | 8.90 | 8.90 | 8.76 | 8.76 | 8.76 | 0.92% | 697 |
| Jan 14, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.28% | 2,774 |
| Jan 13, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.04% | 370 |
| Jan 10, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.81% | 1,857 |
| Jan 8, 2025 | 8.67 | 8.75 | 8.59 | 8.59 | 8.59 | 1.18% | 6,346 |
| Jan 7, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Jan 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - | - |
| Jan 3, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.29% | 429 |
| Jan 2, 2025 | 8.33 | 8.52 | 8.33 | 8.52 | 8.52 | 3.21% | 482 |
| Dec 31, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 7 |
| Dec 30, 2024 | 8.41 | 8.41 | 8.25 | 8.25 | 8.25 | -4.46% | 1,242 |
| Dec 27, 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -4.06% | 349 |
| Dec 26, 2024 | 8.77 | 9.00 | 8.77 | 9.00 | 9.00 | 4.01% | 8,047 |