Other OTC - Delayed Quote USD

Industrias Peñoles, S.A.B. de C.V. (IPOAF)

15.40 0.00 (0.00%)
At close: April 25 at 10:19 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 15.40 15.40 15.40 15.40 15.40 200
Apr 24, 2024 16.72 16.72 16.72 16.72 16.72 100
Apr 23, 2024 16.50 16.50 16.50 16.50 16.50 -
Apr 22, 2024 16.75 16.94 16.50 16.50 16.50 1,500
Apr 19, 2024 17.50 17.50 16.85 17.30 17.30 3,900
Apr 18, 2024 17.51 17.51 17.51 17.51 17.51 300
Apr 17, 2024 16.54 16.54 16.54 16.54 16.54 300
Apr 16, 2024 18.70 18.70 16.20 16.88 16.88 4,000
Apr 15, 2024 19.60 19.60 19.24 19.24 19.24 400
Apr 12, 2024 19.50 19.65 19.50 19.60 19.60 3,600
Apr 11, 2024 19.45 19.45 19.05 19.13 19.13 2,100
Apr 10, 2024 19.90 19.90 19.25 19.25 19.25 2,100
Apr 9, 2024 20.10 20.30 19.25 19.90 19.90 15,500
Apr 8, 2024 18.90 19.88 18.90 19.05 19.05 4,500
Apr 5, 2024 18.25 18.38 18.25 18.38 18.38 200
Apr 4, 2024 16.95 16.95 16.95 16.95 16.95 -
Apr 3, 2024 16.20 16.95 16.20 16.95 16.95 900
Apr 2, 2024 15.88 15.88 15.88 15.88 15.88 300
Apr 1, 2024 15.18 15.40 14.35 15.40 15.40 2,700
Mar 28, 2024 14.00 14.00 14.00 14.00 14.00 -
Mar 27, 2024 14.00 14.00 14.00 14.00 14.00 500
Mar 26, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 25, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 22, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 21, 2024 13.00 13.00 13.00 13.00 13.00 100
Mar 20, 2024 13.20 13.20 13.20 13.20 13.20 -
Mar 19, 2024 13.20 13.20 13.20 13.20 13.20 -
Mar 18, 2024 13.20 13.20 13.20 13.20 13.20 -
Mar 15, 2024 13.20 13.20 13.20 13.20 13.20 -
Mar 14, 2024 13.20 13.20 13.20 13.20 13.20 900
Mar 13, 2024 12.41 12.41 12.41 12.41 12.41 -
Mar 12, 2024 12.41 12.41 12.41 12.41 12.41 -
Mar 11, 2024 12.89 12.89 12.41 12.41 12.41 500
Mar 8, 2024 12.00 12.00 12.00 12.00 12.00 -
Mar 7, 2024 12.87 12.87 12.00 12.00 12.00 300
Mar 6, 2024 12.97 12.97 12.97 12.97 12.97 -
Mar 5, 2024 12.97 12.97 12.97 12.97 12.97 100
Mar 4, 2024 12.17 12.17 12.17 12.17 12.17 -
Mar 1, 2024 12.17 12.17 12.17 12.17 12.17 3,200
Feb 29, 2024 12.18 12.18 12.17 12.17 12.17 800
Feb 28, 2024 12.35 12.35 12.35 12.35 12.35 100
Feb 27, 2024 12.40 12.65 12.40 12.65 12.65 200
Feb 26, 2024 11.90 11.90 11.90 11.90 11.90 2,000
Feb 23, 2024 12.00 12.00 12.00 12.00 12.00 -
Feb 22, 2024 12.00 12.00 12.00 12.00 12.00 -
Feb 21, 2024 12.00 12.00 12.00 12.00 12.00 -
Feb 20, 2024 12.00 12.00 12.00 12.00 12.00 -
Feb 16, 2024 12.00 12.00 12.00 12.00 12.00 34,400
Feb 15, 2024 12.32 12.32 12.00 12.00 12.00 600
Feb 14, 2024 12.82 12.82 12.82 12.82 12.82 -
Feb 13, 2024 12.82 12.82 12.82 12.82 12.82 9,200
Feb 12, 2024 12.82 12.82 12.82 12.82 12.82 -
Feb 9, 2024 12.82 12.82 12.82 12.82 12.82 -
Feb 8, 2024 12.82 12.82 12.82 12.82 12.82 100
Feb 7, 2024 13.18 13.18 13.18 13.18 13.18 -
Feb 6, 2024 13.18 13.18 13.18 13.18 13.18 100
Feb 5, 2024 13.54 13.54 13.54 13.54 13.54 -
Feb 2, 2024 13.54 13.54 13.54 13.54 13.54 -
Feb 1, 2024 13.54 13.54 13.54 13.54 13.54 -
Jan 31, 2024 12.67 13.75 12.67 13.54 13.54 2,300
Jan 30, 2024 13.70 13.70 12.57 12.57 12.57 300
Jan 29, 2024 13.71 13.71 13.71 13.71 13.71 100
Jan 26, 2024 12.47 12.47 12.47 12.47 12.47 100
Jan 25, 2024 12.47 12.47 12.47 12.47 12.47 -
Jan 24, 2024 12.47 12.47 12.47 12.47 12.47 400
Jan 23, 2024 11.86 11.86 11.86 11.86 11.86 -
Jan 22, 2024 11.86 11.86 11.86 11.86 11.86 -
Jan 19, 2024 11.86 11.86 11.86 11.86 11.86 -
Jan 18, 2024 11.86 11.86 11.86 11.86 11.86 1,600
Jan 17, 2024 13.50 13.50 13.50 13.50 13.50 -
Jan 16, 2024 13.50 13.50 13.50 13.50 13.50 -
Jan 12, 2024 13.50 13.50 13.50 13.50 13.50 -
Jan 11, 2024 12.76 13.50 12.76 13.50 13.50 400
Jan 10, 2024 12.99 12.99 12.99 12.99 12.99 -
Jan 9, 2024 12.99 12.99 12.99 12.99 12.99 -
Jan 8, 2024 12.99 12.99 12.99 12.99 12.99 300
Jan 5, 2024 12.57 12.57 12.57 12.57 12.57 1,000
Jan 4, 2024 13.88 13.88 13.88 13.88 13.88 -
Jan 3, 2024 13.88 13.88 13.88 13.88 13.88 900
Jan 2, 2024 15.00 15.00 15.00 15.00 15.00 -
Dec 29, 2023 15.00 15.00 15.00 15.00 15.00 -
Dec 28, 2023 15.00 15.00 15.00 15.00 15.00 -
Dec 27, 2023 15.00 15.00 15.00 15.00 15.00 100
Dec 26, 2023 13.88 13.88 13.88 13.88 13.88 -
Dec 22, 2023 13.88 13.88 13.88 13.88 13.88 -
Dec 21, 2023 13.65 13.88 13.65 13.88 13.88 2,400
Dec 20, 2023 15.00 15.00 15.00 15.00 15.00 -
Dec 19, 2023 15.00 15.00 15.00 15.00 15.00 1,000
Dec 18, 2023 15.11 15.11 15.11 15.11 15.11 600
Dec 15, 2023 15.50 15.50 15.50 15.50 15.50 800
Dec 14, 2023 15.81 15.81 15.81 15.81 15.81 -
Dec 13, 2023 15.81 15.81 15.81 15.81 15.81 5,800
Dec 12, 2023 15.81 15.81 15.81 15.81 15.81 -
Dec 11, 2023 15.81 15.81 15.81 15.81 15.81 -
Dec 8, 2023 15.81 15.81 15.81 15.81 15.81 -
Dec 7, 2023 15.81 15.81 15.81 15.81 15.81 -
Dec 6, 2023 15.81 15.81 15.81 15.81 15.81 -
Dec 5, 2023 15.81 15.81 15.81 15.81 15.81 -
Dec 4, 2023 15.81 15.81 15.81 15.81 15.81 -
Dec 1, 2023 15.00 15.81 15.00 15.81 15.81 1,100
Nov 30, 2023 14.00 14.00 14.00 14.00 14.00 -
Nov 29, 2023 14.00 14.00 14.00 14.00 14.00 1,000
Nov 28, 2023 14.00 14.00 14.00 14.00 14.00 1,000
Nov 27, 2023 14.00 14.00 14.00 14.00 14.00 200
Nov 24, 2023 13.43 13.43 13.43 13.43 13.43 100
Nov 22, 2023 13.80 13.80 13.80 13.80 13.80 -
Nov 21, 2023 13.80 13.80 13.80 13.80 13.80 -
Nov 20, 2023 13.80 13.80 13.80 13.80 13.80 -
Nov 17, 2023 13.80 13.80 13.80 13.80 13.80 100
Nov 16, 2023 13.60 13.60 13.60 13.60 13.60 -
Nov 15, 2023 13.60 13.60 13.60 13.60 13.60 200
Nov 14, 2023 13.05 13.05 13.05 13.05 13.05 100
Nov 13, 2023 13.02 13.02 13.02 13.02 13.02 -
Nov 10, 2023 13.02 13.02 13.02 13.02 13.02 -
Nov 9, 2023 13.02 13.02 13.02 13.02 13.02 -
Nov 8, 2023 13.02 13.02 13.02 13.02 13.02 100
Nov 7, 2023 13.10 13.10 13.10 13.10 13.10 -
Nov 6, 2023 12.98 13.10 12.98 13.10 13.10 200
Nov 3, 2023 12.67 12.67 12.67 12.67 12.67 2,000
Nov 2, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 1, 2023 11.00 11.00 11.00 11.00 11.00 -
Oct 31, 2023 11.00 11.00 11.00 11.00 11.00 -
Oct 30, 2023 11.00 11.00 11.00 11.00 11.00 -
Oct 27, 2023 11.00 11.00 11.00 11.00 11.00 -
Oct 26, 2023 11.00 11.00 11.00 11.00 11.00 -
Oct 25, 2023 11.00 11.00 11.00 11.00 11.00 -
Oct 24, 2023 11.00 11.00 11.00 11.00 11.00 200
Oct 23, 2023 11.67 11.67 11.67 11.67 11.67 100
Oct 20, 2023 12.00 12.04 12.00 12.04 12.04 300
Oct 19, 2023 11.17 11.17 11.17 11.17 11.17 2,100
Oct 18, 2023 12.02 12.02 10.80 10.80 10.80 600
Oct 17, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 16, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 13, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 12, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 11, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 10, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 9, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 6, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 5, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 4, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 3, 2023 11.10 11.10 11.10 11.10 11.10 -
Oct 2, 2023 10.90 11.10 10.90 11.10 11.10 12,200
Sep 29, 2023 11.76 11.76 11.76 11.76 11.76 -
Sep 28, 2023 11.76 11.76 11.76 11.76 11.76 500
Sep 27, 2023 11.19 11.39 11.19 11.39 11.39 900
Sep 26, 2023 12.67 12.67 12.67 12.67 12.67 -
Sep 25, 2023 12.67 12.67 12.67 12.67 12.67 -
Sep 22, 2023 12.67 12.67 12.67 12.67 12.67 100
Sep 21, 2023 12.67 12.67 12.67 12.67 12.67 -
Sep 20, 2023 12.67 12.67 12.67 12.67 12.67 100
Sep 19, 2023 12.67 12.67 12.67 12.67 12.67 -
Sep 18, 2023 12.67 12.67 12.67 12.67 12.67 -
Sep 15, 2023 12.67 12.67 12.67 12.67 12.67 -
Sep 14, 2023 12.67 12.67 12.67 12.67 12.67 -
Sep 13, 2023 12.67 12.67 12.67 12.67 12.67 600
Sep 12, 2023 13.03 13.03 13.03 13.03 13.03 -
Sep 11, 2023 13.03 13.03 13.03 13.03 13.03 1,200
Sep 8, 2023 13.00 13.00 12.25 12.75 12.75 600
Sep 7, 2023 13.00 13.00 13.00 13.00 13.00 -
Sep 6, 2023 13.00 13.00 13.00 13.00 13.00 -
Sep 5, 2023 13.00 13.00 13.00 13.00 13.00 2,000
Sep 1, 2023 14.50 14.50 14.50 14.50 14.50 100
Aug 31, 2023 13.67 13.67 13.67 13.67 13.67 -
Aug 30, 2023 13.67 13.67 13.67 13.67 13.67 200
Aug 29, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 28, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 25, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 24, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 23, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 22, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 21, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 18, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 17, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 16, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 15, 2023 12.88 12.88 12.88 12.88 12.88 -
Aug 14, 2023 12.88 12.88 12.88 12.88 12.88 500
Aug 11, 2023 12.04 12.04 12.04 12.04 12.04 -
Aug 10, 2023 12.04 12.04 12.04 12.04 12.04 -
Aug 9, 2023 12.24 12.24 12.04 12.04 12.04 400
Aug 8, 2023 13.59 13.59 13.59 13.59 13.59 -
Aug 7, 2023 13.59 13.59 13.59 13.59 13.59 -
Aug 4, 2023 13.59 13.59 13.59 13.59 13.59 -
Aug 3, 2023 13.59 13.59 13.59 13.59 13.59 -
Aug 2, 2023 13.59 13.59 13.59 13.59 13.59 -
Aug 1, 2023 13.59 13.59 13.59 13.59 13.59 800
Jul 31, 2023 14.00 14.00 14.00 14.00 14.00 100
Jul 28, 2023 14.04 14.04 14.04 14.04 14.04 100
Jul 27, 2023 13.03 13.03 12.83 12.83 12.83 5,800
Jul 26, 2023 13.78 13.78 13.78 13.78 13.78 2,100
Jul 25, 2023 14.00 14.00 14.00 14.00 14.00 200
Jul 24, 2023 14.11 14.11 14.11 14.11 14.11 -
Jul 21, 2023 14.11 14.11 14.11 14.11 14.11 -
Jul 20, 2023 14.11 14.11 14.11 14.11 14.11 2,400
Jul 19, 2023 14.25 14.25 14.25 14.25 14.25 -
Jul 18, 2023 14.25 14.25 14.25 14.25 14.25 900
Jul 17, 2023 14.50 14.50 14.50 14.50 14.50 -
Jul 14, 2023 14.50 14.50 14.50 14.50 14.50 -
Jul 13, 2023 14.50 14.50 14.50 14.50 14.50 200
Jul 12, 2023 14.90 14.90 14.90 14.90 14.90 200
Jul 11, 2023 13.68 13.92 13.68 13.89 13.89 9,000
Jul 10, 2023 13.00 13.00 13.00 13.00 13.00 300
Jul 7, 2023 14.07 14.07 14.07 14.07 14.07 -
Jul 6, 2023 14.07 14.07 14.07 14.07 14.07 300
Jul 5, 2023 14.07 14.07 14.07 14.07 14.07 2,000
Jul 3, 2023 13.97 13.97 13.97 13.97 13.97 -
Jun 30, 2023 13.97 13.97 13.97 13.97 13.97 500
Jun 29, 2023 13.90 13.97 13.90 13.97 13.97 700
Jun 28, 2023 14.10 14.10 14.10 14.10 14.10 300
Jun 27, 2023 15.60 15.60 15.60 15.60 15.60 100
Jun 26, 2023 15.60 15.60 15.60 15.60 15.60 -
Jun 23, 2023 15.60 15.60 15.60 15.60 15.60 -
Jun 22, 2023 15.60 15.60 15.60 15.60 15.60 -
Jun 21, 2023 15.60 15.60 15.60 15.60 15.60 -
Jun 20, 2023 15.60 15.60 15.60 15.60 15.60 -
Jun 16, 2023 15.60 15.60 15.60 15.60 15.60 -
Jun 15, 2023 15.60 15.60 15.60 15.60 15.60 1,300
Jun 14, 2023 15.71 15.71 15.71 15.71 15.71 100
Jun 13, 2023 15.70 15.70 15.70 15.70 15.70 200
Jun 12, 2023 16.54 16.54 16.54 16.54 16.54 -
Jun 9, 2023 16.54 16.54 16.54 16.54 16.54 -
Jun 8, 2023 16.54 16.54 16.54 16.54 16.54 400
Jun 7, 2023 15.60 15.60 15.60 15.60 15.60 -
Jun 6, 2023 15.60 15.60 15.60 15.60 15.60 800
Jun 5, 2023 16.20 16.20 16.20 16.20 16.20 -
Jun 2, 2023 16.20 16.20 16.20 16.20 16.20 -
Jun 1, 2023 16.20 16.20 16.20 16.20 16.20 500
May 31, 2023 15.42 15.42 15.42 15.42 15.42 100
May 30, 2023 16.55 16.55 16.55 16.55 16.55 100
May 26, 2023 16.02 16.02 16.02 16.02 16.02 -
May 25, 2023 16.02 16.02 16.02 16.02 16.02 -
May 24, 2023 16.02 16.02 16.02 16.02 16.02 13,000
May 23, 2023 16.02 16.02 16.02 16.02 16.02 -
May 22, 2023 16.02 16.02 16.02 16.02 16.02 -
May 19, 2023 16.02 16.02 16.02 16.02 16.02 -
May 18, 2023 16.02 16.02 16.02 16.02 16.02 -
May 17, 2023 16.02 16.02 16.02 16.02 16.02 2,400
May 16, 2023 15.05 15.05 15.05 15.05 15.05 -
May 15, 2023 15.05 15.05 15.05 15.05 15.05 100
May 12, 2023 15.05 15.05 15.05 15.05 15.05 -
May 11, 2023 15.20 15.20 15.05 15.05 15.05 300
May 10, 2023 15.07 15.07 15.07 15.07 15.07 -
May 9, 2023 15.07 15.07 15.07 15.07 15.07 -
May 8, 2023 15.07 15.07 15.07 15.07 15.07 -
May 5, 2023 15.07 15.07 15.07 15.07 15.07 -
May 4, 2023 15.07 15.07 15.07 15.07 15.07 -
May 3, 2023 15.07 15.07 15.07 15.07 15.07 1,000
May 2, 2023 15.40 15.40 15.40 15.40 15.40 -
May 1, 2023 15.40 15.40 15.40 15.40 15.40 200
Apr 28, 2023 15.69 15.69 15.69 15.69 15.69 -
Apr 27, 2023 15.69 15.69 15.69 15.69 15.69 4,800

Related Tickers

BWAP.AQ BWA Group Plc
0.4500
0.00%
 
VOP.F Investigator Resources Limited
0.0235
-6.00%
 
TVIPF TVI Pacific Inc.
0.0181
0.00%
 
GGTHF Golden Goliath Resources Ltd.
0.0440
0.00%
 
GMBXF Grupo México, S.A.B. de C.V.
6.14
+1.99%
 
FSUMF Fortescue Ltd
16.76
+3.81%
 
ADMLF Adriatic Metals PLC
2.8200
+2.17%
 
SKE Skeena Resources Limited
4.9300
+5.34%
 
VZLA Vizsla Silver Corp.
1.4000
+2.94%
 
PILBF Pilbara Minerals Limited
2.4750
-0.70%