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

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201910.3010.3010.3010.3010.309,900
Aug 22, 201910.3010.3010.3010.3010.309,900
Aug 21, 20199.9710.009.9710.0010.0010,100
Aug 20, 20199.759.759.759.759.75-
Aug 19, 20199.649.879.649.759.758,200
Aug 16, 20199.559.559.559.559.55-
Aug 15, 20199.169.559.169.559.55600
Aug 14, 20199.739.739.509.509.505,000
Aug 13, 201910.0010.0010.0010.0010.00200
Aug 12, 201910.2810.4010.0910.3810.381,700
Aug 09, 201910.3310.5410.3310.5410.5416,600
Aug 08, 201910.0510.0510.0010.0010.005,100
Aug 07, 20199.3510.059.3210.0510.0512,900
Aug 06, 20198.998.998.998.998.99100
Aug 05, 20198.998.998.998.998.99200
Aug 02, 20198.998.998.998.998.99200
Aug 01, 20199.149.289.149.159.15700
Jul 31, 20199.509.559.509.509.501,800
Jul 30, 201910.5610.569.389.559.5512,600
Jul 29, 201910.5810.5910.5810.5910.595,300
Jul 26, 201911.1111.1110.8210.8210.822,200
Jul 25, 201911.2011.5011.2011.5011.501,200
Jul 24, 201911.4911.4911.3211.3211.329,800
Jul 23, 201911.3111.5011.3111.5011.505,800
Jul 22, 201911.4011.6711.2411.2411.246,300
Jul 19, 201911.4311.4311.3611.3611.36500
Jul 18, 201911.7511.7511.7011.7011.70300
Jul 17, 201912.3512.3511.9112.1512.154,400
Jul 16, 201912.0612.1512.0612.1512.15300
Jul 15, 201912.3512.3512.0112.0112.01600
Jul 12, 201911.9211.9211.9211.9211.92-
Jul 11, 201911.9211.9211.9211.9211.9213,100
Jul 10, 201912.0712.0712.0112.0112.01500
Jul 09, 201912.8512.8512.1112.1112.11900
Jul 08, 201912.5512.5512.5512.5512.55100
Jul 05, 201912.5512.5512.5512.5512.55100
Jul 03, 201912.5512.5512.5512.5512.55100
Jul 02, 201913.2313.2313.2313.2313.23-
Jul 01, 201913.2313.2313.2313.2313.23100
Jun 28, 201913.2313.2313.2313.2313.23-
Jun 27, 201913.2313.2313.2313.2313.23-
Jun 26, 201913.2313.2313.2313.2313.23-
Jun 25, 201913.2313.2313.2313.2313.231,000
Jun 24, 201913.3013.3013.3013.3013.30100
Jun 21, 201912.8412.8512.8412.8512.851,200
Jun 20, 201912.8012.8012.8012.8012.80100
Jun 19, 201912.8012.8012.8012.8012.80-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...