Orbia Advance Corporation, S.A.B. de C.V. (MXCHF)
OTCMKTS
· Delayed Price · Currency is USD
0.760
0.00 (0.00%)
Dec 24, 2024, 3:00 PM EST
MXCHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Dec 23, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1 |
| Dec 20, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Dec 19, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Dec 18, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -13.72% | 2,100 |
| Dec 17, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 344,109 |
| Dec 16, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | 344,110 |
| Dec 13, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | 21 |
| Dec 12, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Dec 11, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | 20 |
| Dec 10, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Dec 9, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Dec 6, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Dec 5, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Dec 4, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Dec 3, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Dec 2, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Nov 29, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Nov 27, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Nov 26, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | -0.98% | 1,240 |
| Nov 25, 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | 6.29% | 1,001 |
| Nov 22, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | - | - |
| Nov 21, 2024 | 0.86 | 0.86 | 0.84 | 0.84 | 0.82 | -3.33% | 9,000 |
| Nov 20, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -1.72% | 5,000 |
| Nov 19, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | 700 |
| Nov 18, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Nov 15, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | - | - |
| Nov 14, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | -4.75% | 8,300 |
| Nov 13, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | - |
| Nov 12, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | - |
| Nov 11, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | - | - |
| Nov 8, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.42% | - |
| Nov 7, 2024 | 0.88 | 0.92 | 0.88 | 0.92 | 0.90 | -0.51% | 285 |
| Nov 6, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 6.29% | 1,000 |
| Nov 5, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.53% | - |
| Nov 4, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | - | - |
| Nov 1, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -10.04% | 307 |
| Oct 31, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 30, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 29, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 28, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 25, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 24, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 23, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 22, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 21, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 18, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 17, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -2.78% | 2,700 |
| Oct 16, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Oct 15, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 9,000 |
| Oct 14, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Oct 11, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Oct 10, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Oct 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 20 |
| Oct 8, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Oct 7, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Oct 4, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Oct 3, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Oct 2, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 620 |
| Oct 1, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Sep 30, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.99% | 2,000 |
| Sep 27, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | - |
| Sep 26, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | - |
| Sep 25, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | - |
| Sep 24, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | - |
| Sep 23, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | - |
| Sep 20, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | - |
| Sep 19, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | - |
| Sep 18, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | - | - |
| Sep 17, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -8.18% | 2,000 |
| Sep 16, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | - | - |
| Sep 13, 2024 | 1.10 | 1.10 | 1.10 | 1.10 | 1.05 | - | - |
| Sep 12, 2024 | 1.01 | 1.10 | 1.01 | 1.10 | 1.05 | 12.12% | 2,400 |
| Sep 11, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | -2.87% | 200 |
| Sep 10, 2024 | 0.99 | 1.01 | 0.99 | 1.01 | 0.97 | 1.00% | 200 |
| Sep 9, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | - | - |
| Sep 6, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | 2.04% | 360 |
| Sep 5, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | 0.20% | - |
| Sep 4, 2024 | 1.09 | 1.09 | 0.98 | 0.98 | 0.94 | -14.59% | 1,200 |
| Sep 3, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 30, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 29, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 28, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 27, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 26, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 23, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 22, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 21, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 20, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 19, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 16, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 15, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 14, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 13, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 12, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 9, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | - | - |
| Aug 8, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | -8.40% | 500 |
| Aug 7, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | - | - |
| Aug 6, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | - | - |
| Aug 5, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | - | - |