Canada markets closed

Orbia Advance Corporation, S.A.B. de C.V. (MXCHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.00000.0000 (0.00%)
At close: 02:27PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20224.00004.00004.00004.00004.0000-
Dec 05, 20224.00004.00004.00004.00004.0000-
Dec 02, 20224.00004.00004.00004.00004.00002,000
Dec 01, 20224.20004.20004.20004.20004.2000-
Nov 30, 20224.20004.20004.20004.20004.2000-
Nov 29, 20224.20004.20004.20004.20004.2000-
Nov 28, 20224.20004.20004.20004.20004.2000-
Nov 25, 20224.20004.20004.20004.20004.2000-
Nov 23, 20224.20004.20004.20004.20004.2000-
Nov 22, 20224.20004.20004.20004.20004.2000-
Nov 21, 20224.20004.20004.20004.20004.2000-
Nov 18, 20224.20004.20004.20004.20004.2000-
Nov 17, 20224.20004.20004.20004.20004.2000-
Nov 16, 20224.20004.20004.20004.20004.2000-
Nov 15, 20224.20004.20004.20004.20004.2000500
Nov 14, 20223.85003.85003.85003.85003.8500-
Nov 11, 20223.85003.85003.85003.85003.8500-
Nov 10, 20223.92003.92003.85003.85003.85009,300
Nov 09, 20223.71003.71003.71003.71003.7100-
Nov 08, 20223.71003.71003.71003.71003.7100-
Nov 07, 20223.71003.71003.71003.71003.7100300
Nov 04, 20223.57503.57503.57503.57503.57501,000
Nov 03, 20223.66003.66003.66003.66003.6600-
Nov 02, 20223.66003.66003.66003.66003.6600-
Nov 01, 20223.66003.66003.66003.66003.6600-
Oct 31, 20223.66003.66003.66003.66003.6600-
Oct 28, 20223.66003.66003.66003.66003.6600-
Oct 27, 20223.66003.66003.66003.66003.6600-
Oct 26, 20223.66003.66003.66003.66003.6600-
Oct 25, 20223.66003.66003.66003.66003.6600-
Oct 24, 20223.66003.66003.66003.66003.6600200
Oct 21, 20223.44503.44503.44503.44503.4450-
Oct 20, 20223.44503.44503.44503.44503.4450-
Oct 19, 20223.44503.44503.44503.44503.44502,500
Oct 18, 20223.35503.35503.35503.35503.3550-
Oct 17, 20223.35503.35503.35503.35503.3550500
Oct 14, 20223.48003.48003.48003.48003.4800-
Oct 13, 20223.48003.48003.48003.48003.4800100
Oct 12, 20223.48003.48003.48003.48003.4800-
Oct 11, 20223.48003.48003.48003.48003.4800-
Oct 10, 20223.48003.48003.48003.48003.4800-
Oct 07, 20223.48003.48003.48003.48003.4800100
Oct 06, 20224.35004.35004.35004.35004.3500-
Oct 05, 20224.35004.35004.35004.35004.3500-
Oct 04, 20224.35004.35004.35004.35004.3500-
Oct 03, 20224.35004.35004.35004.35004.3500-
Sept 30, 20224.35004.35004.35004.35004.3500-
Sept 29, 20224.35004.35004.35004.35004.3500-
Sept 28, 20224.35004.35004.35004.35004.3500-
Sept 27, 20224.35004.35004.35004.35004.3500-
Sept 26, 20224.35004.35004.35004.35004.3500-
Sept 23, 20224.35004.35004.35004.35004.3500-
Sept 23, 20220.078 Dividend
Sept 22, 20224.05004.35004.05004.35004.27204,400
Sept 21, 20224.06004.06004.06004.06003.9872-
Sept 20, 20224.06004.06004.06004.06003.9872-
Sept 19, 20224.06004.06004.06004.06003.9872-
Sept 16, 20224.06004.06004.06004.06003.9872100
Sept 15, 20224.06004.06004.06004.06003.9872-
Sept 14, 20224.06004.06004.06004.06003.98721,000
Sept 13, 20223.99003.99003.99003.99003.9185-
Sept 12, 20223.99003.99003.99003.99003.9185-
Sept 09, 20223.99003.99003.99003.99003.9185-
Sept 08, 20223.99003.99003.99003.99003.9185-
Sept 07, 20223.99003.99003.99003.99003.9185-
Sept 06, 20223.99003.99003.99003.99003.9185-
Sept 02, 20223.99003.99003.99003.99003.9185-
Sept 01, 20223.99003.99003.99003.99003.9185-
Aug 31, 20223.99003.99003.99003.99003.9185-
Aug 30, 20223.99003.99003.99003.99003.9185100
Aug 29, 20223.99503.99503.99503.99503.9234200
Aug 26, 20224.21504.21504.21504.21504.1394-
Aug 25, 20224.21504.21504.21504.21504.1394-
Aug 24, 20224.21504.21504.21504.21504.1394-
Aug 23, 20224.21504.21504.21504.21504.1394-
Aug 22, 20224.21504.21504.21504.21504.1394-
Aug 19, 20224.21504.21504.21504.21504.1394-
Aug 18, 20224.21504.21504.21504.21504.1394-
Aug 17, 20224.21504.21504.21504.21504.1394-
Aug 16, 20224.21504.21504.21504.21504.1394600
Aug 15, 20224.30504.30504.30504.30504.2278-
Aug 12, 20224.30504.30504.30504.30504.2278-
Aug 11, 20224.30504.30504.30504.30504.2278-
Aug 10, 20224.30504.30504.30504.30504.2278-
Aug 09, 20224.30504.30504.30504.30504.2278-
Aug 08, 20224.30504.30504.30504.30504.2278-
Aug 05, 20224.28504.30504.28504.30504.2278400
Aug 04, 20224.00004.00004.00004.00003.9283-
Aug 03, 20224.00004.00004.00004.00003.9283-
Aug 02, 20224.00004.00004.00004.00003.9283-
Aug 01, 20224.00004.00004.00004.00003.9283-
Jul 29, 20224.00004.00004.00004.00003.9283-
Jul 28, 20224.00004.00004.00004.00003.9283-
Jul 27, 20224.00004.00004.00004.00003.9283100
Jul 26, 20224.00004.00004.00004.00003.9283-
Jul 25, 20224.00004.00004.00004.00003.9283-
Jul 22, 20224.00004.00004.00004.00003.9283-
Jul 21, 20224.00004.00004.00004.00003.9283-
Jul 20, 20224.00004.00004.00004.00003.9283100
Jul 19, 20224.00004.00004.00004.00003.9283100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...