Arca Continental, S.A.B. de C.V. (EMBVF)
OTCMKTS
· Delayed Price · Currency is USD
10.53
-0.24 (-2.23%)
May 15, 2025, 3:36 PM EDT
Arca Continental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.77% | 14,493 |
| Mar 25, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.65% | 1,275 |
| Mar 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Mar 21, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.19% | 500 |
| Mar 20, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Mar 19, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Mar 18, 2025 | 10.99 | 10.99 | 10.85 | 10.85 | 10.85 | 2.94% | 727 |
| Mar 17, 2025 | 10.44 | 10.54 | 10.44 | 10.54 | 10.54 | -0.14% | 1,801 |
| Mar 14, 2025 | 10.55 | 10.56 | 10.55 | 10.56 | 10.56 | 5.55% | 1,653 |
| Mar 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 741 |
| 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 |