Operadora de Sites Mexicanos, S.A.B. de C.V. (OPMXF)
OTCMKTS
· Delayed Price · Currency is USD
0.9500
-0.0300 (-3.06%)
Apr 23, 2025, 4:00 PM EDT
OPMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | -7.77% | 8,551 |
| Apr 22, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 11.32% | 4,279 |
| Apr 21, 2025 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 5.39% | 8,327 |
| Apr 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 7.40% | 1,032 |
| Apr 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Apr 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 15,000 |
| Apr 14, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Apr 11, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Apr 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 36 |
| Apr 9, 2025 | 0.71 | 0.82 | 0.71 | 0.82 | 0.82 | 12.28% | 3,761 |
| Apr 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.92% | 224 |
| Apr 7, 2025 | 0.65 | 0.75 | 0.65 | 0.75 | 0.75 | -8.54% | 1,944 |
| Apr 4, 2025 | 0.72 | 0.82 | 0.72 | 0.82 | 0.82 | -2.38% | 13,000 |
| Apr 3, 2025 | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | 12.53% | 5,500 |
| Apr 2, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 6.16% | 1,892 |
| Apr 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 5,800 |
| Mar 31, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 7.54% | 4,200 |
| Mar 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Mar 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.58% | 1,000 |
| Mar 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 60 |
| Mar 25, 2025 | 0.63 | 0.68 | 0.63 | 0.64 | 0.64 | -5.56% | 5,876 |
| Mar 24, 2025 | 0.63 | 0.68 | 0.60 | 0.68 | 0.68 | 1.90% | 11,532 |
| Mar 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 7.97% | 500 |
| Mar 20, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 5.77% | 6,413 |
| Mar 19, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -0.73% | 3,344 |
| Mar 18, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 5,398 |
| Mar 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Mar 14, 2025 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.88% | 4,193 |
| Mar 13, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 6.63% | 19,668 |
| Mar 12, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | 2.91% | 1,356 |
| Mar 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -7.03% | 921 |
| Mar 10, 2025 | 0.58 | 0.58 | 0.53 | 0.57 | 0.57 | 1.11% | 7,055 |
| Mar 7, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 6,242 |
| Mar 6, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.72% | 704 |
| Mar 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.62% | 132 |
| Mar 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -14.28% | 717 |
| Mar 3, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | 0.14% | 19,414 |
| Feb 28, 2025 | 0.51 | 0.60 | 0.51 | 0.60 | 0.60 | 27.25% | 18,900 |
| Feb 27, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.24% | 1,212 |
| Feb 26, 2025 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | 8.94% | 3,440 |
| Feb 25, 2025 | 0.48 | 0.52 | 0.44 | 0.44 | 0.44 | -4.29% | 4,019 |
| Feb 24, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | 0.70% | 8,694 |
| Feb 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.05% | 11,990 |
| Feb 20, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 3.82% | 16,305 |
| Feb 19, 2025 | 0.49 | 0.49 | 0.44 | 0.48 | 0.48 | -9.04% | 9,143 |
| Feb 18, 2025 | 0.42 | 0.53 | 0.41 | 0.53 | 0.53 | 25.24% | 7,155 |
| Feb 14, 2025 | 0.40 | 0.45 | 0.40 | 0.42 | 0.42 | 6.26% | 3,861 |
| Feb 13, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -6.66% | 61,636 |
| Feb 12, 2025 | 0.42 | 0.45 | 0.40 | 0.42 | 0.42 | -5.72% | 31,833 |
| Feb 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |