Arca Continental, S.A.B. de C.V. (EMBVF)
OTCMKTS
· Delayed Price · Currency is USD
10.68
-0.03 (-0.24%)
Jun 6, 2025, 1:33 PM EDT
Arca Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.60 | 10.75 | 10.59 | 10.68 | 10.68 | -0.23% | 25,217 |
| Jun 5, 2025 | 10.94 | 10.94 | 10.71 | 10.71 | 10.71 | -1.02% | 2,573 |
| Jun 4, 2025 | 10.68 | 10.82 | 10.68 | 10.82 | 10.82 | -2.30% | 310 |
| Jun 3, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - | - |
| Jun 2, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% | 155 |
| May 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 92 |
| May 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | 496 |
| May 28, 2025 | 10.98 | 10.98 | 10.90 | 10.90 | 10.90 | -0.64% | 662 |
| May 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.70% | 486 |
| May 23, 2025 | 11.00 | 11.16 | 11.00 | 11.16 | 11.16 | 4.30% | 763 |
| May 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% | 268 |
| May 21, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -2.71% | 458 |
| May 20, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 3.07% | 590 |
| May 19, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.52% | 259 |
| May 16, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.09% | 981 |
| May 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -2.23% | 501 |
| May 14, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.70% | 1,195 |
| May 13, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 173 |
| May 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.16% | 300 |
| May 9, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.67% | 187 |
| May 8, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 384 |
| May 7, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2.67% | 488 |
| May 6, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | - |
| May 5, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.76% | 144 |
| May 2, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 462 |
| May 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.08% | 136 |
| Apr 30, 2025 | 10.18 | 10.58 | 10.18 | 10.58 | 10.58 | 3.91% | 1,674 |
| Apr 29, 2025 | 10.63 | 10.63 | 10.18 | 10.18 | 10.18 | -4.21% | 896 |
| Apr 28, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -1.02% | 321 |
| Apr 25, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.61% | 71,671 |
| Apr 24, 2025 | 10.69 | 10.74 | 10.68 | 10.68 | 10.68 | -4.00% | 1,440 |
| Apr 23, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Apr 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Apr 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.98% | 520 |
| Apr 17, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 4.95% | 109 |
| Apr 16, 2025 | 10.57 | 10.70 | 10.57 | 10.70 | 10.70 | 3.18% | 527 |
| Apr 15, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Apr 14, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | - |
| Apr 11, 2025 | 10.21 | 10.37 | 10.21 | 10.37 | 10.37 | 10.08% | 1,168 |
| Apr 10, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 2,900 |
| Apr 9, 2025 | 9.43 | 9.43 | 9.42 | 9.42 | 9.42 | -3.78% | 1,274 |
| Apr 8, 2025 | 10.10 | 10.10 | 9.79 | 9.79 | 9.79 | 3.38% | 892 |
| Apr 7, 2025 | 9.67 | 9.83 | 9.47 | 9.47 | 9.47 | 1.28% | 99,132 |
| Apr 4, 2025 | 10.10 | 10.10 | 9.35 | 9.35 | 9.35 | -9.84% | 1,500 |
| Apr 3, 2025 | 11.00 | 11.00 | 10.37 | 10.37 | 10.37 | 0.78% | 1,257 |
| Apr 2, 2025 | 10.98 | 10.98 | 10.29 | 10.29 | 10.29 | -2.00% | 2,870 |
| Apr 1, 2025 | 10.67 | 10.67 | 10.50 | 10.50 | 10.50 | - | 1,530 |
| Mar 31, 2025 | 10.29 | 10.50 | 10.29 | 10.50 | 10.50 | 2.24% | 4,360 |
| Mar 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -2.65% | 1,774 |
| Mar 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.64% | 250 |