Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

Consorcio ARA, S. A. B. de C. V. (CNRFF)

0.1500
0.0000
(0.00%)
As of May 5 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.15000.15000.15000.15000.15005,000
May 2, 20250.15000.15000.15000.15000.1500-
May 1, 20250.15000.15000.15000.15000.150015,000
Apr 30, 20250.15000.15000.15000.15000.1500-
Apr 29, 20250.15000.15000.15000.15000.1500-
Apr 28, 20250.15000.15000.15000.15000.1500-
Apr 25, 20250.15000.15000.15000.15000.1500-
Apr 24, 20250.15000.15000.15000.15000.1500-
Apr 23, 20250.15000.15000.15000.15000.1500-
Apr 22, 20250.15000.15000.15000.15000.1500-
Apr 21, 20250.15000.15000.15000.15000.15006,171
Apr 17, 20250.15500.15500.15500.15500.1550-
Apr 16, 20250.15500.15500.15500.15500.155076,979
Apr 15, 20250.15500.15500.15500.15500.1550-
Apr 14, 20250.15500.15500.15500.15500.1550-
Apr 11, 20250.15500.15500.15500.15500.1550-
Apr 10, 20250.15500.15500.15500.15500.1550-
Apr 9, 20250.15500.15500.15500.15500.1550-
Apr 8, 20250.15500.15500.15500.15500.1550-
Apr 7, 20250.15500.15500.15500.15500.1550-
Apr 4, 20250.15500.15500.15500.15500.1550-
Apr 3, 20250.15500.15500.15500.15500.1550-
Apr 2, 20250.15500.15500.15500.15500.1550-
Apr 1, 20250.15500.15500.15500.15500.1550-
Mar 31, 20250.15500.15500.15500.15500.1550-
Mar 28, 20250.15500.15500.15500.15500.1550-
Mar 27, 20250.15500.15500.15500.15500.1550-
Mar 26, 20250.15500.15500.15500.15500.1550-
Mar 25, 20250.15500.15500.15500.15500.1550-
Mar 24, 20250.15500.15500.15500.15500.1550209,300
Mar 21, 20250.16000.16000.16000.16000.1600-
Mar 20, 20250.16000.16000.16000.16000.1600-
Mar 19, 20250.16000.16000.16000.16000.1600-
Mar 18, 20250.16000.16000.16000.16000.1600-
Mar 17, 20250.16000.16000.16000.16000.1600-
Mar 14, 20250.16000.16000.16000.16000.160058,000
Mar 13, 20250.17000.17000.17000.17000.1700-
Mar 12, 20250.17000.17000.17000.17000.1700-
Mar 11, 20250.17000.17000.17000.17000.1700-
Mar 10, 20250.17000.17000.17000.17000.1700-
Mar 7, 20250.17000.17000.17000.17000.1700-
Mar 6, 20250.17000.17000.17000.17000.1700-
Mar 5, 20250.17000.17000.17000.17000.1700-
Mar 4, 20250.17000.17000.17000.17000.1700-
Mar 3, 20250.17000.17000.17000.17000.1700-
Feb 28, 20250.17000.17000.17000.17000.1700-
Feb 27, 20250.17000.17000.17000.17000.1700-
Feb 26, 20250.17000.17000.17000.17000.17001,000
Feb 25, 20250.17700.17700.17700.17700.1770-
Feb 24, 20250.17700.17700.17700.17700.1770-
Feb 21, 20250.17700.17700.17700.17700.1770-
Feb 20, 20250.17700.17700.17700.17700.1770-
Feb 19, 20250.17700.17700.17700.17700.177050,000
Feb 18, 20250.17000.17000.17000.17000.17002,800
Feb 14, 20250.17500.17500.17500.17500.1750-
Feb 13, 20250.17500.17500.17500.17500.1750-
Feb 12, 20250.17500.17500.17500.17500.1750-
Feb 11, 20250.17500.17500.17500.17500.175050,000
Feb 10, 20250.16500.16500.16500.16500.1650200,680
Feb 7, 20250.15000.15000.15000.15000.1500-
Feb 6, 20250.15000.15000.15000.15000.1500-
Feb 5, 20250.15000.15000.15000.15000.1500-
Feb 4, 20250.15000.15000.15000.15000.15004,000
Feb 3, 20250.14590.14590.14590.14590.1459-
Jan 31, 20250.14590.14590.14590.14590.1459-
Jan 30, 20250.14590.14590.14590.14590.1459159,356
Jan 29, 20250.14530.14530.14530.14530.1453-
Jan 28, 20250.14530.14530.14530.14530.1453-
Jan 27, 20250.14530.14530.14530.14530.14535,000
Jan 24, 20250.14000.14000.14000.14000.1400-
Jan 23, 20250.14000.14000.14000.14000.1400-
Jan 22, 20250.14000.14000.14000.14000.1400-
Jan 21, 20250.14000.14000.14000.14000.1400-
Jan 17, 20250.14000.14000.14000.14000.1400-
Jan 16, 20250.14000.14000.14000.14000.1400-
Jan 15, 20250.14000.14000.14000.14000.1400-
Jan 14, 20250.14000.14000.14000.14000.1400-
Jan 13, 20250.14000.14000.14000.14000.1400-
Jan 10, 20250.14000.14000.14000.14000.1400-
Jan 8, 20250.14000.14000.14000.14000.1400-
Jan 7, 20250.14000.14000.14000.14000.1400-
Jan 6, 20250.14000.14000.14000.14000.1400-
Jan 3, 20250.14000.14000.14000.14000.1400-
Jan 2, 20250.14000.14000.14000.14000.1400-
Dec 31, 20240.14000.14000.14000.14000.1400-
Dec 30, 20240.14000.14000.14000.14000.1400-
Dec 27, 20240.14000.14000.14000.14000.1400-
Dec 26, 20240.14000.14000.14000.14000.1400-
Dec 24, 20240.14000.14000.14000.14000.1400-
Dec 23, 20240.14000.14000.14000.14000.1400-
Dec 20, 20240.14000.14000.14000.14000.1400-
Dec 19, 20240.14000.14000.14000.14000.1400-
Dec 18, 20240.14000.14000.14000.14000.14001,043
Dec 17, 20240.15000.15000.15000.15000.1500-
Dec 16, 20240.15000.15000.15000.15000.15002,000
Dec 13, 20240.15070.15070.15070.15070.1507-
Dec 12, 20240.15070.15070.15070.15070.1507-
Dec 11, 20240.15070.15070.15070.15070.1507292
Dec 10, 20240.11000.11000.11000.11000.1100-
Dec 9, 20240.11000.11000.11000.11000.1100-
Dec 6, 20240.11000.11000.11000.11000.1100-
Dec 5, 20240.11000.11000.11000.11000.1100-
Dec 4, 20240.11000.11000.11000.11000.1100-
Dec 3, 20240.11000.11000.11000.11000.1100-
Dec 2, 20240.11000.11000.11000.11000.1100-
Nov 29, 20240.11000.11000.11000.11000.1100-
Nov 27, 20240.11000.11000.11000.11000.1100-
Nov 26, 20240.13000.13000.11000.11000.110040,100
Nov 25, 20240.13000.13000.13000.13000.1300-
Nov 22, 20240.13000.13000.13000.13000.1300-
Nov 21, 20240.13000.13000.13000.13000.1300-
Nov 20, 20240.13000.13000.13000.13000.1300-
Nov 19, 20240.13000.13000.13000.13000.1300-
Nov 18, 20240.13000.13000.13000.13000.1300-
Nov 15, 20240.13000.13000.13000.13000.1300-
Nov 14, 20240.13000.13000.13000.13000.13001,500
Nov 13, 20240.14000.14000.14000.14000.1400-
Nov 12, 20240.14000.14000.14000.14000.1400-
Nov 11, 20240.14000.14000.14000.14000.1400-
Nov 8, 20240.14000.14000.14000.14000.1400-
Nov 7, 20240.14000.14000.14000.14000.1400-
Nov 6, 20240.14000.14000.14000.14000.1400-
Nov 5, 20240.14000.14000.14000.14000.1400-
Nov 4, 20240.14000.14000.14000.14000.1400100
Nov 1, 20240.12000.12000.12000.12000.1200-
Oct 31, 20240.12000.12000.12000.12000.1200-
Oct 30, 20240.12000.12000.12000.12000.120010,000
Oct 29, 20240.15500.15500.15500.15500.1550-
Oct 28, 20240.15500.15500.15500.15500.1550-
Oct 25, 20240.15500.15500.15500.15500.1550-
Oct 24, 20240.15500.15500.15500.15500.1550176,100
Oct 23, 20240.11000.11000.11000.11000.1100-
Oct 22, 20240.11000.11000.11000.11000.1100-
Oct 21, 20240.11000.11000.11000.11000.1100-
Oct 18, 20240.11000.11000.11000.11000.1100-
Oct 17, 20240.11000.11000.11000.11000.1100-
Oct 16, 20240.11000.11000.11000.11000.1100-
Oct 15, 20240.11000.11000.11000.11000.1100-
Oct 14, 20240.11000.11000.11000.11000.1100-
Oct 11, 20240.11000.11000.11000.11000.1100-
Oct 10, 20240.11000.11000.11000.11000.1100-
Oct 9, 20240.11000.11000.11000.11000.1100-
Oct 8, 20240.11000.11000.11000.11000.1100-
Oct 7, 20240.11000.11000.11000.11000.1100-
Oct 4, 20240.11000.11000.11000.11000.1100-
Oct 3, 20240.11000.11000.11000.11000.1100-
Oct 2, 20240.11000.11000.11000.11000.1100-
Oct 1, 20240.11000.11000.11000.11000.1100-
Sep 30, 20240.11000.11000.11000.11000.1100-
Sep 27, 20240.11000.11000.11000.11000.1100400
Sep 26, 20240.16000.16000.16000.16000.1600-
Sep 25, 20240.16000.16000.16000.16000.1600-
Sep 24, 20240.16000.16000.16000.16000.16007,500
Sep 23, 20240.10610.10610.10610.10610.1061-
Sep 20, 20240.10610.10610.10610.10610.1061-
Sep 19, 20240.10610.10610.10610.10610.1061-
Sep 18, 20240.10610.10610.10610.10610.1061-
Sep 17, 20240.10610.10610.10610.10610.1061-
Sep 16, 20240.10610.10610.10610.10610.1061124
Sep 13, 20240.16500.16500.16500.16500.1650-
Sep 12, 20240.16500.16500.16500.16500.1650-
Sep 11, 20240.16500.16500.16500.16500.1650-
Sep 10, 20240.16500.16500.16500.16500.1650-
Sep 9, 20240.16500.16500.16500.16500.1650-
Sep 6, 20240.16500.16500.16500.16500.1650-
Sep 5, 20240.16500.16500.16500.16500.1650-
Sep 4, 20240.16500.16500.16500.16500.1650-
Sep 3, 20240.16500.16500.16500.16500.1650-
Aug 30, 20240.16500.16500.16500.16500.1650-
Aug 29, 20240.16500.16500.16500.16500.1650-
Aug 28, 20240.16500.16500.16500.16500.1650-
Aug 27, 20240.16500.16500.16500.16500.1650-
Aug 26, 20240.16500.16500.16500.16500.165010,000
Aug 23, 20240.16100.16100.16100.16100.1610-
Aug 22, 20240.16100.16100.16100.16100.1610-
Aug 21, 20240.16100.16100.16100.16100.1610-
Aug 20, 20240.16100.16100.16100.16100.1610-
Aug 19, 20240.16100.16100.16100.16100.1610-
Aug 16, 20240.16100.16100.16100.16100.1610-
Aug 15, 20240.16100.16100.16100.16100.1610-
Aug 14, 20240.16100.16100.16100.16100.1610-
Aug 13, 20240.16100.16100.16100.16100.1610-
Aug 12, 20240.16100.16100.16100.16100.1610-
Aug 9, 20240.16010.16100.16010.16100.1610110,000
Aug 8, 20240.16000.16000.16000.16000.1600-
Aug 7, 20240.16060.16060.16000.16000.160020,000
Aug 6, 20240.16000.16000.16000.16000.1600-
Aug 5, 20240.16000.16000.16000.16000.1600150,680
Aug 2, 20240.16000.16000.16000.16000.1600-
Aug 1, 20240.16000.16000.16000.16000.1600-
Jul 31, 20240.16000.16000.16000.16000.1600-
Jul 30, 20240.16000.16000.16000.16000.1600-
Jul 29, 20240.16000.16000.16000.16000.1600-
Jul 26, 20240.16000.16000.16000.16000.160040,000
Jul 25, 20240.16500.16500.16500.16500.1650-
Jul 24, 20240.16500.16500.16500.16500.1650-
Jul 23, 20240.16500.16500.16500.16500.1650-
Jul 22, 20240.16500.16500.16500.16500.1650-
Jul 19, 20240.16500.16500.16500.16500.1650-
Jul 18, 20240.17000.17000.16500.16500.165013,250
Jul 17, 20240.16500.16500.16500.16500.1650-
Jul 16, 20240.16500.16500.16500.16500.1650-
Jul 15, 20240.16500.16500.16500.16500.1650-
Jul 12, 20240.16500.16500.16500.16500.1650200
Jul 11, 20240.16500.16500.16500.16500.1650-
Jul 10, 20240.16500.16500.16500.16500.1650-
Jul 9, 20240.16500.16500.16500.16500.1650-
Jul 8, 20240.16500.16500.16500.16500.1650-
Jul 5, 20240.16500.16500.16500.16500.1650-
Jul 3, 20240.16500.16500.16500.16500.1650-
Jul 2, 20240.16500.16500.16500.16500.1650-
Jul 1, 20240.16500.16500.16500.16500.1650-
Jun 28, 20240.16500.16500.16500.16500.1650-
Jun 27, 20240.16500.16500.16500.16500.1650-
Jun 26, 20240.16500.16500.16500.16500.1650-
Jun 25, 20240.16500.16500.16500.16500.1650-
Jun 24, 20240.16500.16500.16500.16500.1650-
Jun 21, 20240.16500.16500.16500.16500.1650-
Jun 20, 20240.16500.16500.16500.16500.1650-
Jun 18, 20240.16500.16500.16500.16500.1650-
Jun 17, 20240.16500.16500.16500.16500.1650-
Jun 14, 20240.16500.16500.16500.16500.1650-
Jun 13, 20240.16500.16500.16500.16500.1650-
Jun 12, 20240.16500.16500.16500.16500.1650750
Jun 11, 20240.20500.20500.20500.20500.2050-
Jun 10, 20240.20500.20500.20500.20500.2050-
Jun 7, 20240.20500.20500.20500.20500.2050-
Jun 6, 20240.20500.20500.20500.20500.2050-
Jun 5, 20240.20500.20500.20500.20500.2050-
Jun 4, 20240.20500.20500.20500.20500.2050-
Jun 3, 20240.20500.20500.20500.20500.2050-
May 31, 20240.20500.20500.20500.20500.2050-
May 30, 20240.20500.20500.20500.20500.2050-
May 29, 20240.20500.20500.20500.20500.2050-
May 28, 20240.20500.20500.20500.20500.2050-
May 24, 20240.20500.20500.20500.20500.2050-
May 23, 20240.20500.20500.20500.20500.2050-
May 22, 20240.20500.20500.20500.20500.2050-
May 21, 20240.20500.20500.20500.20500.2050-
May 20, 20240.20500.20500.20500.20500.2050-
May 17, 20240.20500.20500.20500.20500.2050-
May 16, 20240.20500.20500.20500.20500.2050-
May 15, 20240.20500.20500.20500.20500.2050-
May 14, 20240.20500.20500.20500.20500.2050-
May 13, 20240.20500.20500.20500.20500.2050-
May 10, 20240.20500.20500.20500.20500.2050-
May 9, 20240.20500.20500.20500.20500.2050-
May 8, 20240.20500.20500.20500.20500.2050-
May 7, 20240.20500.20500.20500.20500.2050-
May 6, 20240.20000.20500.20000.20500.205012,944