IPOAF - Industrias Peñoles, S.A.B. de C.V.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201912.8012.8012.8012.8012.80300
Jun 17, 201913.5813.5813.5513.5513.55200
Jun 14, 201912.9313.0012.9313.0013.00600
Jun 13, 201913.0013.0012.9012.9612.96800
Jun 12, 201912.6412.6412.6412.6412.643,400
Jun 11, 201912.4512.6512.4512.6512.65300
Jun 10, 201912.8112.8112.5012.5012.501,400
Jun 07, 201911.2511.2511.2511.2511.25-
Jun 06, 201911.3811.3811.2511.2511.251,300
Jun 05, 201910.7010.7010.7010.7010.70-
Jun 04, 201910.7010.7010.7010.7010.70-
Jun 03, 201910.7010.7010.7010.7010.70100
May 31, 201910.7010.7010.7010.7010.70-
May 30, 201910.7010.7010.7010.7010.70-
May 29, 201910.8310.8310.7010.7010.702,300
May 28, 201910.7010.7010.7010.7010.70-
May 24, 201911.0011.0010.7010.7010.70400
May 23, 201911.0111.0111.0111.0111.012,700
May 23, 20190.02 Dividend
May 22, 201911.7511.7511.7511.7511.73-
May 21, 201911.7511.7511.7011.7511.73300
May 20, 201911.5011.5011.5011.5011.48400
May 17, 201911.4511.4511.4511.4511.43-
May 16, 201911.2511.4511.2511.4511.432,600
May 15, 201911.1711.1711.1711.1711.15-
May 14, 201911.1711.1711.1711.1711.15-
May 13, 201911.1711.1711.1711.1711.15-
May 10, 201911.1711.1711.1711.1711.15-
May 09, 201911.1711.1711.1711.1711.15-
May 08, 201911.1711.1711.1711.1711.15-
May 07, 201911.1711.1711.1711.1711.15-
May 06, 201910.9511.1710.9511.1711.15400
May 03, 201911.5011.5011.5011.5011.48400
May 02, 201911.6511.6511.6511.6511.635,100
May 01, 201911.1511.1511.1511.1511.13-
Apr 30, 201911.1511.1511.1511.1511.13-
Apr 29, 201911.1511.1511.1511.1511.13200
Apr 26, 201911.3511.3511.3511.3511.33-
Apr 25, 201911.3511.3511.3511.3511.33-
Apr 24, 201911.3511.3511.3511.3511.33-
Apr 23, 201911.9011.9011.3511.3511.33500
Apr 22, 201912.1012.1012.1012.1012.08-
Apr 18, 201912.1012.1012.1012.1012.08200
Apr 17, 201912.0012.0012.0012.0011.98-
Apr 16, 201912.0012.0012.0012.0011.98100
Apr 15, 201912.2512.2512.2012.2012.181,000
Apr 12, 201912.0512.0612.0512.0612.041,400
Apr 11, 201912.7012.7012.7012.7012.68-
Apr 10, 201912.6512.7012.4512.7012.6811,700
Apr 09, 201912.5012.8512.5012.8512.83400
Apr 08, 201912.2012.7512.1012.7512.731,000
Apr 05, 201912.1012.6012.1012.2012.181,400
Apr 04, 201911.9311.9311.9311.9311.91-
Apr 03, 201912.4012.4011.8011.9311.912,800
Apr 02, 201912.8012.8012.8012.8012.78-
Apr 01, 201912.8012.8012.8012.8012.781,000
Mar 29, 201912.8012.8012.8012.8012.78100
Mar 28, 201912.8012.8012.8012.8012.78100
Mar 27, 201912.7512.7512.7512.7512.73300
Mar 26, 201913.0113.0113.0113.0112.99-
Mar 25, 201912.8113.0112.8113.0112.995,700
Mar 22, 201913.0413.0412.8312.8312.811,800
Mar 21, 201913.0513.4513.0513.2513.237,300
Mar 20, 201913.1313.1313.1313.1313.11100
Mar 19, 201912.4512.4512.4512.4512.431,200
Mar 18, 201912.4412.6412.4412.6412.62800
Mar 15, 201912.3412.3412.3412.3412.32-
Mar 14, 201912.3412.3412.3412.3412.32100
Mar 13, 201912.3412.3412.3412.3412.32-
Mar 12, 201912.3412.3412.3412.3412.32100
Mar 11, 201911.7511.7511.7511.7511.731,500
Mar 08, 201911.8211.8511.4711.4711.451,700
Mar 07, 201911.9911.9911.9811.9811.96400
Mar 06, 201912.0012.0012.0012.0011.98100
Mar 05, 201912.4512.4512.4512.4512.43100
Mar 04, 201912.5012.5012.4512.4512.43300
Mar 01, 201912.8012.8812.8012.8812.864,700
Feb 28, 201913.6513.6513.6513.6513.63-
Feb 27, 201913.6513.6513.6513.6513.63-
Feb 26, 201913.4213.6513.4213.6513.63300
Feb 25, 201914.4014.4014.4014.4014.38200
Feb 22, 201913.4514.5013.4514.4014.383,000
Feb 21, 201913.5013.5013.2513.2513.23400
Feb 20, 201912.7013.2512.7013.2513.23600
Feb 19, 201912.4012.4012.4012.4012.38-
Feb 15, 201912.4512.4612.3612.4012.382,500
Feb 14, 201912.5012.5412.4112.5212.50700
Feb 13, 201912.4812.8612.4812.5012.481,500
Feb 12, 201912.8212.8212.5912.5912.572,200
Feb 11, 201913.1413.2112.8912.8912.871,800
Feb 08, 201913.3013.3013.1513.1513.13600
Feb 07, 201913.5013.5013.5013.5013.48-
Feb 06, 201913.5013.5013.5013.5013.48-
Feb 05, 201913.5013.5013.5013.5013.4811,600
Feb 04, 201913.5013.5013.5013.5013.48-
Feb 01, 201913.5013.5013.5013.5013.48-
Jan 31, 201913.5013.5013.5013.5013.48200
Jan 30, 201913.3313.4713.3313.4713.45600
Jan 29, 201913.2013.2013.2013.2013.18100
Jan 28, 201913.2013.2513.2013.2513.23300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...