OTC Markets OTCPK - Delayed Quote USD

Cementos Argos S.A. (CMTOY)

Compare
9.50 0.00 (0.00%)
At close: October 15 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 14, 2024 9.50 9.50 9.50 9.50 9.50 100
Oct 11, 2024 7.20 7.20 7.20 7.20 7.20 -
Oct 10, 2024 7.20 7.20 7.20 7.20 7.20 -
Oct 9, 2024 7.20 7.20 7.20 7.20 7.20 -
Oct 8, 2024 7.20 7.20 7.20 7.20 7.20 3,600
Oct 7, 2024 0.10 Dividend
Oct 7, 2024 8.75 8.75 8.75 8.75 8.75 -
Oct 4, 2024 8.75 8.75 8.75 8.75 8.65 -
Oct 3, 2024 8.75 8.75 8.75 8.75 8.65 100
Oct 2, 2024 8.96 8.96 8.96 8.96 8.85 -
Oct 1, 2024 8.96 8.96 8.96 8.96 8.85 100
Sep 30, 2024 8.96 8.96 8.96 8.96 8.85 -
Sep 27, 2024 8.96 8.96 8.96 8.96 8.85 200
Sep 26, 2024 8.75 8.75 8.75 8.75 8.65 10,000
Sep 25, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 24, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 23, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 20, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 19, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 18, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 17, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 16, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 13, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 12, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 11, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 10, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 9, 2024 9.89 9.89 9.89 9.89 9.77 100
Sep 6, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 5, 2024 9.89 9.89 9.89 9.89 9.77 -
Sep 4, 2024 9.89 9.89 9.89 9.89 9.77 229,100
Sep 3, 2024 9.99 9.99 9.99 9.99 9.87 -
Aug 30, 2024 10.21 10.21 9.99 9.99 9.87 300
Aug 29, 2024 10.57 10.57 10.57 10.57 10.44 -
Aug 28, 2024 10.57 10.57 10.57 10.57 10.44 100
Aug 27, 2024 10.86 10.86 10.86 10.86 10.73 -
Aug 26, 2024 10.86 10.86 10.86 10.86 10.73 -
Aug 23, 2024 10.86 10.86 10.86 10.86 10.73 -
Aug 22, 2024 10.86 10.86 10.86 10.86 10.73 -
Aug 21, 2024 10.86 10.86 10.86 10.86 10.73 -
Aug 20, 2024 10.86 10.86 10.86 10.86 10.73 -
Aug 19, 2024 10.86 10.86 10.86 10.86 10.73 -
Aug 16, 2024 10.86 10.86 10.86 10.86 10.73 -
Aug 15, 2024 10.86 10.86 10.86 10.86 10.73 11,600
Aug 14, 2024 11.80 11.80 10.77 10.96 10.83 15,700
Aug 13, 2024 10.49 10.61 10.31 10.61 10.48 57,400
Aug 12, 2024 9.94 9.94 9.94 9.94 9.82 -
Aug 9, 2024 9.94 9.94 9.94 9.94 9.82 -
Aug 8, 2024 9.94 9.94 9.94 9.94 9.82 12,900
Aug 7, 2024 10.20 10.20 10.20 10.20 10.08 -
Aug 6, 2024 10.20 10.20 10.20 10.20 10.08 -
Aug 5, 2024 10.20 10.20 10.20 10.20 10.08 -
Aug 2, 2024 10.20 10.20 10.20 10.20 10.08 -
Aug 1, 2024 10.20 10.20 10.20 10.20 10.08 -
Jul 31, 2024 10.20 10.20 10.20 10.20 10.08 -
Jul 30, 2024 10.20 10.20 10.20 10.20 10.08 -
Jul 29, 2024 10.20 10.20 10.20 10.20 10.08 500
Jul 26, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 25, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 24, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 23, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 22, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 19, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 18, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 17, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 16, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 15, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 12, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 11, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 10, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 9, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 8, 2024 0.10 Dividend
Jul 8, 2024 9.95 9.95 9.95 9.95 9.83 -
Jul 5, 2024 9.95 9.95 9.95 9.95 9.73 -
Jul 3, 2024 9.95 9.95 9.95 9.95 9.73 -
Jul 2, 2024 9.95 9.95 9.95 9.95 9.73 300
Jul 1, 2024 10.15 10.15 10.15 10.15 9.93 -
Jun 28, 2024 10.00 10.15 10.00 10.15 9.93 5,100
Jun 27, 2024 9.97 10.10 9.97 10.00 9.78 5,800
Jun 26, 2024 9.00 9.00 9.00 9.00 8.80 -
Jun 25, 2024 9.00 9.00 9.00 9.00 8.80 -
Jun 24, 2024 9.00 9.00 9.00 9.00 8.80 -
Jun 21, 2024 9.00 9.00 9.00 9.00 8.80 -
Jun 20, 2024 9.00 9.00 9.00 9.00 8.80 -
Jun 18, 2024 9.00 9.00 9.00 9.00 8.80 -
Jun 17, 2024 9.00 9.00 9.00 9.00 8.80 -
Jun 14, 2024 9.00 9.00 9.00 9.00 8.80 -
Jun 13, 2024 9.00 9.00 9.00 9.00 8.80 400
Jun 12, 2024 10.22 10.28 10.00 10.00 9.78 3,600
Jun 11, 2024 10.28 10.28 10.28 10.28 10.05 34,900
Jun 10, 2024 10.50 10.50 10.50 10.50 10.27 -
Jun 7, 2024 10.50 10.50 10.50 10.50 10.27 100
Jun 6, 2024 10.48 10.48 10.48 10.48 10.25 -
Jun 5, 2024 10.55 10.55 10.44 10.48 10.25 5,800
Jun 4, 2024 10.85 10.85 10.85 10.85 10.61 -
Jun 3, 2024 10.85 10.85 10.85 10.85 10.61 -
May 31, 2024 10.85 10.85 10.85 10.85 10.61 -
May 30, 2024 10.85 10.85 10.85 10.85 10.61 -
May 29, 2024 10.85 10.85 10.85 10.85 10.61 500
May 28, 2024 10.75 10.75 10.75 10.75 10.51 -
May 24, 2024 10.75 10.75 10.75 10.75 10.51 -
May 23, 2024 10.75 10.75 10.75 10.75 10.51 1,900
May 22, 2024 10.75 10.75 10.75 10.75 10.51 -
May 21, 2024 10.75 10.75 10.75 10.75 10.51 5,000
May 20, 2024 11.00 11.00 11.00 11.00 10.76 -
May 17, 2024 11.00 11.00 11.00 11.00 10.76 200
May 16, 2024 11.10 11.10 11.10 11.10 10.86 -
May 15, 2024 11.10 11.10 11.10 11.10 10.86 -
May 14, 2024 11.10 11.10 11.10 11.10 10.86 -
May 13, 2024 11.10 11.10 11.10 11.10 10.86 -
May 10, 2024 11.00 11.75 11.00 11.10 10.86 6,100
May 9, 2024 9.92 9.92 9.92 9.92 9.70 -
May 8, 2024 9.92 9.92 9.92 9.92 9.70 -
May 7, 2024 9.92 9.92 9.92 9.92 9.70 -
May 6, 2024 9.92 9.92 9.92 9.92 9.70 -
May 3, 2024 9.92 9.92 9.92 9.92 9.70 -
May 2, 2024 9.92 9.92 9.92 9.92 9.70 -
May 1, 2024 9.92 9.92 9.92 9.92 9.70 -
Apr 30, 2024 9.92 9.92 9.92 9.92 9.70 -
Apr 29, 2024 9.92 9.92 9.92 9.92 9.70 -
Apr 26, 2024 9.92 9.92 9.92 9.92 9.70 -
Apr 25, 2024 9.92 9.92 9.92 9.92 9.70 -
Apr 24, 2024 9.92 9.92 9.92 9.92 9.70 -
Apr 23, 2024 9.92 9.92 9.92 9.92 9.70 -
Apr 22, 2024 9.92 9.92 9.92 9.92 9.70 -
Apr 19, 2024 9.92 9.92 9.92 9.92 9.70 -
Apr 18, 2024 10.75 10.75 9.92 9.92 9.70 4,100
Apr 17, 2024 11.04 11.04 10.80 10.80 10.56 700
Apr 16, 2024 11.28 11.28 11.28 11.28 11.03 -
Apr 15, 2024 11.28 11.28 11.28 11.28 11.03 100
Apr 12, 2024 11.28 11.28 11.28 11.28 11.03 -
Apr 11, 2024 12.55 12.55 11.00 11.28 11.03 7,600
Apr 10, 2024 12.50 12.50 12.50 12.50 12.22 -
Apr 9, 2024 0.15 Dividend
Apr 9, 2024 12.50 12.50 12.50 12.50 12.22 -
Apr 8, 2024 12.61 12.61 12.44 12.50 12.08 3,600
Apr 5, 2024 11.95 11.95 11.95 11.95 11.54 100
Apr 4, 2024 11.55 11.55 11.55 11.55 11.16 -
Apr 3, 2024 11.55 11.55 11.55 11.55 11.16 400
Apr 2, 2024 11.34 11.57 11.34 11.55 11.16 1,100
Apr 1, 2024 11.23 11.23 11.23 11.23 10.85 -
Mar 28, 2024 11.23 11.23 11.23 11.23 10.85 -
Mar 27, 2024 11.23 11.23 11.23 11.23 10.85 -
Mar 26, 2024 11.22 11.23 11.22 11.23 10.85 400
Mar 25, 2024 9.84 9.84 9.84 9.84 9.51 -
Mar 22, 2024 9.84 9.84 9.84 9.84 9.51 -
Mar 21, 2024 9.84 9.84 9.84 9.84 9.51 -
Mar 20, 2024 9.84 9.84 9.84 9.84 9.51 -
Mar 19, 2024 9.84 9.84 9.84 9.84 9.51 -
Mar 18, 2024 9.84 9.84 9.84 9.84 9.51 -
Mar 15, 2024 9.84 9.84 9.84 9.84 9.51 8,500
Mar 14, 2024 9.84 9.84 9.84 9.84 9.51 -
Mar 13, 2024 9.84 9.84 9.84 9.84 9.51 200
Mar 12, 2024 10.10 10.10 9.88 9.88 9.54 4,200
Mar 11, 2024 10.10 10.10 10.10 10.10 9.76 800
Mar 8, 2024 10.27 10.32 10.10 10.10 9.76 1,000
Mar 7, 2024 10.60 10.60 10.10 10.10 9.76 2,500
Mar 6, 2024 10.18 10.18 10.04 10.04 9.70 500
Mar 5, 2024 9.58 10.00 9.57 10.00 9.66 2,300
Mar 4, 2024 8.92 8.92 8.92 8.92 8.62 -
Mar 1, 2024 8.78 8.92 8.75 8.92 8.62 5,800
Feb 29, 2024 8.50 8.50 8.50 8.50 8.21 -
Feb 28, 2024 8.50 8.50 8.50 8.50 8.21 -
Feb 27, 2024 8.50 8.50 8.50 8.50 8.21 -
Feb 26, 2024 8.50 8.50 8.50 8.50 8.21 -
Feb 23, 2024 8.50 8.50 8.50 8.50 8.21 -
Feb 22, 2024 8.38 8.50 8.38 8.50 8.21 18,700
Feb 21, 2024 8.15 8.15 8.15 8.15 7.87 -
Feb 20, 2024 8.15 8.15 8.15 8.15 7.87 -
Feb 16, 2024 8.15 8.15 8.15 8.15 7.87 5,000
Feb 15, 2024 7.69 7.69 7.69 7.69 7.43 -
Feb 14, 2024 7.69 7.69 7.69 7.69 7.43 -
Feb 13, 2024 7.69 7.69 7.69 7.69 7.43 -
Feb 12, 2024 7.69 7.69 7.69 7.69 7.43 -
Feb 9, 2024 7.69 7.69 7.69 7.69 7.43 -
Feb 8, 2024 7.69 7.69 7.69 7.69 7.43 100
Feb 7, 2024 7.75 7.75 7.75 7.75 7.49 4,900
Feb 6, 2024 7.75 7.75 7.75 7.75 7.49 -
Feb 5, 2024 7.75 7.75 7.75 7.75 7.49 1,300
Feb 2, 2024 7.58 8.07 7.56 7.56 7.30 1,700
Feb 1, 2024 8.05 8.34 8.05 8.33 8.05 3,300
Jan 31, 2024 8.07 8.07 8.07 8.07 7.80 -
Jan 30, 2024 8.07 8.07 8.07 8.07 7.80 -
Jan 29, 2024 8.07 8.07 8.07 8.07 7.80 -
Jan 26, 2024 8.07 8.07 8.07 8.07 7.80 3,500
Jan 25, 2024 8.50 8.99 7.74 7.74 7.48 5,500
Jan 24, 2024 8.55 8.55 8.55 8.55 8.26 1,800
Jan 23, 2024 8.55 8.55 8.55 8.55 8.26 -
Jan 22, 2024 8.55 8.55 8.55 8.55 8.26 200
Jan 19, 2024 8.55 8.55 8.55 8.55 8.26 600
Jan 18, 2024 8.58 8.58 8.58 8.58 8.29 -
Jan 17, 2024 8.59 8.65 8.58 8.58 8.29 21,400
Jan 16, 2024 8.72 9.00 8.34 8.65 8.36 44,700
Jan 12, 2024 8.43 9.07 8.43 8.80 8.50 25,200
Jan 11, 2024 8.43 8.43 8.43 8.43 8.14 200
Jan 10, 2024 7.61 7.61 7.61 7.61 7.35 -
Jan 9, 2024 8.39 8.39 7.61 7.61 7.35 900
Jan 8, 2024 8.42 8.42 8.42 8.42 8.13 500
Jan 5, 2024 7.69 7.69 7.69 7.69 7.43 300
Jan 4, 2024 8.42 8.42 8.42 8.42 8.13 -
Jan 3, 2024 8.42 8.42 8.42 8.42 8.13 -
Jan 2, 2024 8.42 8.42 8.42 8.42 8.13 -
Dec 29, 2023 8.42 8.42 8.42 8.42 8.13 -
Dec 28, 2023 8.42 8.42 8.42 8.42 8.13 -
Dec 27, 2023 8.42 8.42 8.42 8.42 8.13 -
Dec 26, 2023 8.42 8.42 8.42 8.42 8.13 200
Dec 22, 2023 8.42 8.44 8.42 8.42 8.13 2,100
Dec 21, 2023 8.11 8.11 8.11 8.11 7.83 400
Dec 20, 2023 8.51 8.51 8.49 8.49 8.20 400
Dec 19, 2023 7.92 7.92 7.92 7.92 7.65 -
Dec 18, 2023 7.80 7.92 7.80 7.92 7.65 3,300
Dec 15, 2023 7.00 7.00 7.00 7.00 6.76 -
Dec 14, 2023 7.00 7.00 7.00 7.00 6.76 -
Dec 13, 2023 7.00 7.00 7.00 7.00 6.76 -
Dec 12, 2023 7.00 7.00 7.00 7.00 6.76 -
Dec 11, 2023 7.00 7.00 7.00 7.00 6.76 -
Dec 8, 2023 7.00 7.00 7.00 7.00 6.76 -
Dec 7, 2023 7.00 7.00 7.00 7.00 6.76 -
Dec 6, 2023 7.00 7.00 7.00 7.00 6.76 -
Dec 5, 2023 7.00 7.00 7.00 7.00 6.76 1,500
Dec 4, 2023 6.71 7.00 6.69 7.00 6.76 1,700
Dec 1, 2023 0.09 Dividend
Dec 1, 2023 6.26 6.26 6.26 6.26 6.05 -
Nov 30, 2023 6.26 6.26 6.26 6.26 5.96 -
Nov 29, 2023 6.26 6.26 6.26 6.26 5.96 -
Nov 28, 2023 6.26 6.26 6.26 6.26 5.96 -
Nov 27, 2023 6.26 6.26 6.26 6.26 5.96 -
Nov 24, 2023 6.26 6.26 6.26 6.26 5.96 300
Nov 22, 2023 6.26 6.26 6.26 6.26 5.96 300
Nov 21, 2023 6.26 6.26 6.26 6.26 5.96 -
Nov 20, 2023 6.26 6.26 6.26 6.26 5.96 -
Nov 17, 2023 6.15 6.26 6.15 6.26 5.96 1,900
Nov 16, 2023 6.25 6.25 6.20 6.20 5.90 2,500
Nov 15, 2023 6.55 6.55 6.55 6.55 6.23 -
Nov 14, 2023 6.55 6.55 6.55 6.55 6.23 800
Nov 13, 2023 6.51 6.51 6.51 6.51 6.19 900
Nov 10, 2023 5.80 5.80 5.80 5.80 5.52 -
Nov 9, 2023 5.80 5.80 5.80 5.80 5.52 -
Nov 8, 2023 5.80 5.80 5.80 5.80 5.52 -
Nov 7, 2023 5.80 5.80 5.80 5.80 5.52 188,100
Nov 6, 2023 5.67 5.67 5.67 5.67 5.40 -
Nov 3, 2023 5.67 5.67 5.67 5.67 5.40 200
Nov 2, 2023 5.55 5.55 5.55 5.55 5.28 -
Nov 1, 2023 5.55 5.55 5.55 5.55 5.28 100
Oct 31, 2023 5.79 5.79 5.79 5.79 5.51 27,300
Oct 30, 2023 5.79 5.79 5.79 5.79 5.51 -
Oct 27, 2023 5.79 5.79 5.79 5.79 5.51 -
Oct 26, 2023 5.79 5.79 5.79 5.79 5.51 -
Oct 25, 2023 5.79 5.79 5.79 5.79 5.51 100,000
Oct 24, 2023 5.55 5.55 5.55 5.55 5.28 36,000
Oct 23, 2023 5.63 5.63 5.63 5.63 5.36 -
Oct 20, 2023 0.09 Dividend
Oct 20, 2023 5.63 5.63 5.63 5.63 5.36 -
Oct 19, 2023 5.63 5.63 5.63 5.63 5.27 -
Oct 18, 2023 5.63 5.63 5.63 5.63 5.27 -
Oct 17, 2023 5.63 5.63 5.63 5.63 5.27 -