OTC Markets OTCPK - Delayed Quote USD

Operadora de Sites Mexicanos, S.A.B. de C.V. (OPMXF)

0.5001

0.0000

(0.00%)

At close: January 29 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	0.4938	0.5001	0.4938	0.5001	0.5001	5,874
Jan 28, 2025	0.4972	0.4972	0.4972	0.4972	0.4972	600
Jan 27, 2025	0.5000	0.5200	0.5000	0.5147	0.5147	23,130
Jan 24, 2025	0.5283	0.5283	0.5200	0.5200	0.5200	4,166
Jan 23, 2025	0.5731	0.5731	0.5731	0.5731	0.5731	-
Jan 22, 2025	0.5731	0.5731	0.5731	0.5731	0.5731	-
Jan 21, 2025	0.5806	0.5806	0.5458	0.5731	0.5731	50,007
Jan 17, 2025	0.5837	0.6292	0.5700	0.6292	0.6292	9,924
Jan 16, 2025	0.5203	0.5446	0.5203	0.5446	0.5446	3,108
Jan 15, 2025	0.5546	0.5546	0.5530	0.5546	0.5546	2,356
Jan 14, 2025	0.5434	0.5483	0.5400	0.5483	0.5483	5,238
Jan 13, 2025	0.4910	0.5405	0.4880	0.5405	0.5405	11,314
Jan 10, 2025	0.5135	0.5600	0.5135	0.5600	0.5600	1,920
Jan 8, 2025	0.5550	0.5550	0.5550	0.5550	0.5550	90,000
Jan 7, 2025	0.5906	0.5906	0.5600	0.5600	0.5600	3,837
Jan 6, 2025	0.5895	0.5925	0.5525	0.5525	0.5525	12,200
Jan 3, 2025	0.5959	0.5959	0.5959	0.5959	0.5959	-
Jan 2, 2025	0.5975	0.6000	0.5818	0.5959	0.5959	24,715
Dec 31, 2024	0.5455	0.5935	0.5455	0.5881	0.5881	12,452
Dec 30, 2024	0.5747	0.6034	0.5747	0.5747	0.5747	75,071
Dec 27, 2024	0.6100	0.6289	0.6018	0.6123	0.6123	8,104
Dec 26, 2024	0.6289	0.6289	0.6289	0.6289	0.6289	229
Dec 24, 2024	0.6102	0.6439	0.6102	0.6439	0.6439	1,577
Dec 23, 2024	0.6518	0.6518	0.6139	0.6139	0.6139	8,368
Dec 20, 2024	0.6300	0.6500	0.6173	0.6500	0.6500	11,216
Dec 19, 2024	0.6743	0.6743	0.6738	0.6738	0.6738	4,496
Dec 18, 2024	0.6904	0.6904	0.6622	0.6622	0.6622	12,311
Dec 17, 2024	0.6947	0.6956	0.6947	0.6956	0.6956	2,357
Dec 16, 2024	0.6707	0.6707	0.6707	0.6707	0.6707	18,000
Dec 13, 2024	0.6687	0.6687	0.6687	0.6687	0.6687	1,594
Dec 12, 2024	0.6477	0.6888	0.6477	0.6800	0.6800	1,034
Dec 11, 2024	0.6950	0.6959	0.6576	0.6957	0.6957	8,707
Dec 10, 2024	0.6700	0.6919	0.6700	0.6919	0.6919	7,572
Dec 9, 2024	0.6400	0.6967	0.6400	0.6967	0.6967	4,888
Dec 6, 2024	0.6426	0.6869	0.6374	0.6374	0.6374	14,496
Dec 5, 2024	0.6324	0.6324	0.6269	0.6269	0.6269	5,262
Dec 4, 2024	0.6600	0.6600	0.6266	0.6266	0.6266	6,618
Dec 3, 2024	0.6298	0.6714	0.6298	0.6714	0.6714	10,092
Dec 2, 2024	0.6213	0.6625	0.6213	0.6500	0.6500	7,485
Nov 29, 2024	0.6366	0.6366	0.6366	0.6366	0.6366	-
Nov 27, 2024	0.6600	0.6640	0.6366	0.6366	0.6366	14,600
Nov 26, 2024	0.7009	0.7009	0.7009	0.7009	0.7009	-
Nov 25, 2024	0.6673	0.7009	0.6573	0.7009	0.7009	100,200
Nov 22, 2024	0.7200	0.7200	0.6967	0.6967	0.6967	14,595
Nov 21, 2024	0.7262	0.7262	0.7262	0.7262	0.7262	-
Nov 20, 2024	0.7262	0.7262	0.7262	0.7262	0.7262	-
Nov 19, 2024	0.7055	0.7262	0.7000	0.7262	0.7262	8,076
Nov 18, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	2,100
Nov 15, 2024	0.7300	0.7444	0.7300	0.7437	0.7437	2,550
Nov 14, 2024	0.7500	0.7500	0.7335	0.7335	0.7335	2,985
Nov 13, 2024	0.7543	0.7543	0.7543	0.7543	0.7543	212
Nov 12, 2024	0.7162	0.7162	0.7162	0.7162	0.7162	100
Nov 11, 2024	0.7700	0.7700	0.7332	0.7618	0.7618	16,933
Nov 8, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
Nov 7, 2024	0.8395	0.8395	0.8395	0.8395	0.8395	-
Nov 6, 2024	0.8395	0.8395	0.8395	0.8395	0.8395	-
Nov 5, 2024	0.8653	0.8653	0.8395	0.8395	0.8395	7,117
Nov 4, 2024	0.9021	0.9021	0.8845	0.8845	0.8845	3,000
Nov 1, 2024	0.8299	0.8400	0.8299	0.8400	0.8400	2,000
Oct 31, 2024	0.8699	0.8699	0.8699	0.8699	0.8699	438
Oct 30, 2024	0.8733	0.8733	0.8733	0.8733	0.8733	-
Oct 29, 2024	0.8341	0.8733	0.8341	0.8733	0.8733	3,384
Oct 28, 2024	0.8927	0.8927	0.8796	0.8796	0.8796	1,245
Oct 25, 2024	0.8446	0.8446	0.8446	0.8446	0.8446	-
Oct 24, 2024	0.8446	0.8446	0.8446	0.8446	0.8446	-
Oct 23, 2024	0.8297	0.8446	0.8297	0.8446	0.8446	15,798
Oct 22, 2024	0.8877	0.8877	0.8877	0.8877	0.8877	-
Oct 21, 2024	0.8850	0.8877	0.8850	0.8877	0.8877	1,900
Oct 18, 2024	0.8583	0.9100	0.8583	0.9100	0.9100	9,694
Oct 17, 2024	0.8595	0.8595	0.8595	0.8595	0.8595	-
Oct 16, 2024	0.8595	0.8595	0.8595	0.8595	0.8595	-
Oct 15, 2024	0.9073	0.9073	0.8595	0.8595	0.8595	3,312
Oct 14, 2024	0.9012	0.9173	0.8981	0.9173	0.9173	8,675
Oct 11, 2024	0.8982	0.9011	0.8723	0.8723	0.8723	2,396
Oct 10, 2024	0.9075	0.9075	0.8865	0.8865	0.8865	4,928
Oct 9, 2024	0.8806	0.8806	0.8806	0.8806	0.8806	12,000
Oct 8, 2024	0.9135	0.9135	0.9135	0.9135	0.9135	-
Oct 7, 2024	0.8920	0.9135	0.8920	0.9135	0.9135	2,000
Oct 4, 2024	0.8637	0.8752	0.8637	0.8752	0.8752	2,000
Oct 3, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	8,325
Oct 2, 2024	0.8033	0.8133	0.8033	0.8133	0.8133	3,564
Oct 1, 2024	0.7897	0.7897	0.7800	0.7800	0.7800	1,380
Sep 30, 2024	0.8017	0.8017	0.7831	0.7831	0.7831	392
Sep 27, 2024	0.7987	0.7987	0.7987	0.7987	0.7987	1,166
Sep 26, 2024	0.7524	0.7914	0.7524	0.7914	0.7914	2,050
Sep 25, 2024	0.7600	0.7950	0.7600	0.7816	0.7816	9,423
Sep 24, 2024	0.8142	0.8142	0.8020	0.8020	0.8020	1,721
Sep 23, 2024	0.7745	0.8148	0.7659	0.7700	0.7700	10,104
Sep 20, 2024	0.8366	0.8366	0.8366	0.8366	0.8366	255
Sep 19, 2024	0.8100	0.8342	0.7942	0.8298	0.8298	4,461
Sep 18, 2024	0.8195	0.8195	0.8195	0.8195	0.8195	5,985
Sep 17, 2024	0.8544	0.8544	0.8544	0.8544	0.8544	815
Sep 16, 2024	0.7930	0.7994	0.7930	0.7994	0.7994	1,026
Sep 13, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Sep 12, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	174
Sep 11, 2024	0.8228	0.8228	0.7769	0.7806	0.7806	6,795
Sep 10, 2024	0.7778	0.7778	0.7778	0.7778	0.7778	230
Sep 9, 2024	0.8150	0.8560	0.8150	0.8560	0.8560	1,277
Sep 6, 2024	0.8000	0.8161	0.8000	0.8161	0.8161	22,739
Sep 5, 2024	0.8027	0.8304	0.8000	0.8000	0.8000	1,300
Sep 4, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Sep 3, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	34,223
Aug 30, 2024	0.8256	0.8282	0.8256	0.8282	0.8282	1,517
Aug 29, 2024	0.8364	0.8364	0.8349	0.8349	0.8349	500
Aug 28, 2024	0.8401	0.8401	0.8401	0.8401	0.8401	1,912
Aug 27, 2024	0.8724	0.8724	0.8724	0.8724	0.8724	-
Aug 26, 2024	0.8724	0.8724	0.8724	0.8724	0.8724	7,264
Aug 23, 2024	0.9089	0.9295	0.9089	0.9295	0.9295	2,038
Aug 22, 2024	0.8000	0.8447	0.8000	0.8155	0.8155	7,602
Aug 21, 2024	0.8381	0.8381	0.8381	0.8381	0.8381	-
Aug 20, 2024	0.8381	0.8381	0.8381	0.8381	0.8381	300
Aug 19, 2024	0.9106	0.9106	0.8643	0.8643	0.8643	4,563
Aug 16, 2024	0.8712	0.8712	0.8336	0.8336	0.8336	946
Aug 15, 2024	0.8757	0.8757	0.8757	0.8757	0.8757	220
Aug 14, 2024	0.8346	0.8600	0.8346	0.8600	0.8600	15,369
Aug 13, 2024	0.8118	0.8605	0.8118	0.8605	0.8605	5,904
Aug 12, 2024	0.8348	0.8348	0.8348	0.8348	0.8348	2,436
Aug 9, 2024	0.8538	0.8538	0.8160	0.8160	0.8160	4,244
Aug 8, 2024	0.8050	0.8050	0.8049	0.8049	0.8049	2,300
Aug 7, 2024	0.8253	0.8253	0.8253	0.8253	0.8253	441
Aug 6, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	400
Aug 5, 2024	0.8255	0.8255	0.8100	0.8100	0.8100	10,064
Aug 2, 2024	0.8314	0.8400	0.8300	0.8300	0.8300	6,335
Aug 1, 2024	0.8598	0.8598	0.8598	0.8598	0.8598	-
Jul 31, 2024	0.8598	0.8598	0.8598	0.8598	0.8598	-
Jul 30, 2024	0.8417	0.8598	0.8417	0.8598	0.8598	1,320
Jul 29, 2024	0.8308	0.8308	0.8308	0.8308	0.8308	489
Jul 26, 2024	0.8600	0.8600	0.8400	0.8514	0.8514	4,725
Jul 25, 2024	0.8888	0.8888	0.8888	0.8888	0.8888	143
Jul 24, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	298
Jul 23, 2024	0.9211	0.9211	0.9211	0.9211	0.9211	-
Jul 22, 2024	0.9247	0.9247	0.9153	0.9211	0.9211	3,920
Jul 19, 2024	0.9451	0.9451	0.9451	0.9451	0.9451	-
Jul 18, 2024	0.9451	0.9451	0.9451	0.9451	0.9451	-
Jul 17, 2024	0.9150	0.9451	0.9150	0.9451	0.9451	2,246
Jul 16, 2024	0.9696	0.9696	0.9696	0.9696	0.9696	12,000
Jul 15, 2024	0.9853	0.9853	0.9853	0.9853	0.9853	2,496
Jul 12, 2024	0.9429	0.9948	0.9429	0.9948	0.9948	9,465
Jul 11, 2024	0.9811	0.9811	0.9811	0.9811	0.9811	1,398
Jul 10, 2024	0.9480	0.9677	0.9200	0.9677	0.9677	4,248
Jul 9, 2024	0.9460	0.9542	0.9087	0.9473	0.9473	10,823
Jul 8, 2024	0.8902	0.8902	0.8902	0.8902	0.8902	3,216
Jul 5, 2024	0.9283	0.9283	0.9283	0.9283	0.9283	-
Jul 3, 2024	0.9100	0.9283	0.9025	0.9283	0.9283	12,915
Jul 2, 2024	0.8950	0.9000	0.8623	0.8824	0.8824	11,323
Jul 1, 2024	0.8800	0.9053	0.8800	0.8800	0.8800	7,940
Jun 28, 2024	0.9100	0.9128	0.9100	0.9100	0.9100	7,013
Jun 27, 2024	0.9106	0.9106	0.9106	0.9106	0.9106	-
Jun 26, 2024	0.9106	0.9106	0.9106	0.9106	0.9106	909
Jun 25, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,000
Jun 24, 2024	0.9505	0.9505	0.9505	0.9505	0.9505	315
Jun 21, 2024	0.9600	0.9697	0.9341	0.9697	0.9697	5,930
Jun 20, 2024	0.9300	0.9300	0.8948	0.8948	0.8948	2,221
Jun 18, 2024	0.9041	0.9041	0.9041	0.9041	0.9041	1,506
Jun 17, 2024	0.9193	0.9193	0.9193	0.9193	0.9193	-
Jun 14, 2024	0.9193	0.9193	0.9193	0.9193	0.9193	400
Jun 13, 2024	0.9350	0.9350	0.9000	0.9000	0.9000	12,421
Jun 12, 2024	0.9432	0.9432	0.9432	0.9432	0.9432	-
Jun 11, 2024	0.9432	0.9432	0.9432	0.9432	0.9432	-
Jun 10, 2024	0.9148	0.9432	0.9148	0.9432	0.9432	358
Jun 7, 2024	0.9800	0.9800	0.9600	0.9600	0.9600	2,744
Jun 6, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	2,000
Jun 5, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	2,173
Jun 4, 2024	0.9557	0.9557	0.9557	0.9557	0.9557	210
Jun 3, 2024	0.9571	0.9919	0.9081	0.9081	0.9081	1,930
May 31, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	14,400
May 30, 2024	1.0608	1.0608	1.0608	1.0608	1.0608	-
May 29, 2024	0.5000 Dividend
May 29, 2024	1.0608	1.0608	1.0608	1.0608	1.0608	119
May 28, 2024	1.1050	1.1050	1.1050	1.1050	0.6050	3,030
May 24, 2024	1.1300	1.1300	1.1300	1.1300	0.6187	-
May 23, 2024	1.1100	1.1300	1.1100	1.1300	0.6187	2,088
May 22, 2024	1.2000	1.2000	1.1000	1.1000	0.6023	679
May 21, 2024	1.1750	1.1750	1.1750	1.1750	0.6433	2,400
May 20, 2024	1.1300	1.2300	1.1300	1.2300	0.6734	1,854
May 17, 2024	1.1300	1.2600	1.1300	1.2600	0.6899	4,033
May 16, 2024	1.1500	1.2000	1.1500	1.2000	0.6570	27,835
May 15, 2024	1.1960	1.2100	1.1960	1.2100	0.6625	4,600
May 14, 2024	1.1200	1.1200	1.1200	1.1200	0.6132	494
May 13, 2024	1.2250	1.2250	1.0790	1.0790	0.5908	4,609
May 10, 2024	1.1900	1.1900	1.1900	1.1900	0.6515	-
May 9, 2024	1.1900	1.1900	1.1900	1.1900	0.6515	-
May 8, 2024	1.1550	1.1900	1.1400	1.1900	0.6515	4,646
May 7, 2024	1.2000	1.2000	1.1700	1.1700	0.6406	3,834
May 6, 2024	1.2000	1.2000	1.2000	1.2000	0.6570	688
May 3, 2024	1.0600	1.2000	1.0600	1.2000	0.6570	22,375
May 2, 2024	1.1800	1.1800	1.1350	1.1350	0.6214	1,000
May 1, 2024	1.1300	1.1300	1.1300	1.1300	0.6187	3,321
Apr 30, 2024	1.0600	1.1400	1.0600	1.0600	0.5804	6,060
Apr 29, 2024	1.1350	1.1350	1.1300	1.1300	0.6187	1,249
Apr 26, 2024	1.1600	1.1600	1.0100	1.1300	0.6187	13,526
Apr 25, 2024	1.0673	1.0673	1.0673	1.0673	0.5844	748
Apr 24, 2024	1.0000	1.1000	1.0000	1.1000	0.6023	3,885
Apr 23, 2024	0.9983	1.0750	0.9983	1.0750	0.5886	3,734
Apr 22, 2024	1.1000	1.1160	1.1000	1.1160	0.6110	765
Apr 19, 2024	1.1500	1.1500	1.1050	1.1050	0.6050	96,005
Apr 18, 2024	1.1500	1.1500	1.1500	1.1500	0.6296	762
Apr 17, 2024	1.1500	1.1500	1.1500	1.1500	0.6296	-
Apr 16, 2024	1.1500	1.1500	1.1500	1.1500	0.6296	-
Apr 15, 2024	1.1540	1.1540	1.0700	1.1500	0.6296	15,204
Apr 12, 2024	1.1800	1.1800	1.1800	1.1800	0.6461	-
Apr 11, 2024	1.1800	1.1800	1.1800	1.1800	0.6461	-
Apr 10, 2024	1.2050	1.2050	1.1800	1.1800	0.6461	20,536
Apr 9, 2024	1.2550	1.2550	1.2550	1.2550	0.6871	700
Apr 8, 2024	1.2400	1.2450	1.2400	1.2450	0.6817	2,798
Apr 5, 2024	1.2350	1.2350	1.2350	1.2350	0.6762	204
Apr 4, 2024	1.1400	1.1400	1.1400	1.1400	0.6242	435
Apr 3, 2024	1.1100	1.2500	1.1100	1.1510	0.6302	4,075
Apr 2, 2024	1.2200	1.2200	1.2000	1.2000	0.6570	46,618
Apr 1, 2024	1.2000	1.2000	1.0100	1.0100	0.5530	673
Mar 28, 2024	1.0300	1.0300	1.0300	1.0300	0.5639	3,000
Mar 27, 2024	1.1315	1.2000	1.1315	1.2000	0.6570	2,235
Mar 26, 2024	1.1200	1.1200	1.1200	1.1200	0.6132	-
Mar 25, 2024	1.1300	1.1300	1.1200	1.1200	0.6132	5,124
Mar 22, 2024	1.1400	1.2000	1.1400	1.2000	0.6570	7,000
Mar 21, 2024	1.1200	1.1200	1.1200	1.1200	0.6132	240
Mar 20, 2024	1.0400	1.2000	1.0400	1.2000	0.6570	5,200
Mar 19, 2024	1.1350	1.1350	1.1350	1.1350	0.6214	106
Mar 18, 2024	1.1600	1.1600	1.0100	1.0100	0.5530	3,084
Mar 15, 2024	1.1240	1.1240	1.1200	1.1200	0.6132	5,252
Mar 14, 2024	1.0100	1.0100	1.0100	1.0100	0.5530	-
Mar 13, 2024	1.0920	1.0920	1.0100	1.0100	0.5530	6,338
Mar 12, 2024	1.0950	1.1500	1.0900	1.1500	0.6296	8,911
Mar 11, 2024	1.0900	1.1500	1.0900	1.1500	0.6296	23,446
Mar 8, 2024	1.0900	1.0900	1.0900	1.0900	0.5968	1,124
Mar 7, 2024	1.1200	1.1260	1.1200	1.1260	0.6165	3,879
Mar 6, 2024	1.0960	1.1200	1.0960	1.1200	0.6132	1,362
Mar 5, 2024	1.1200	1.1200	1.1200	1.1200	0.6132	600
Mar 4, 2024	1.0900	1.0900	1.0900	1.0900	0.5968	172
Mar 1, 2024	1.0911	1.1263	1.0911	1.1263	0.6167	454
Feb 29, 2024	1.2000	1.2000	1.2000	1.2000	0.6570	-
Feb 28, 2024	1.2000	1.2000	1.2000	1.2000	0.6570	-
Feb 27, 2024	1.2000	1.2000	1.2000	1.2000	0.6570	1,013
Feb 26, 2024	1.1450	1.2000	1.0955	1.2000	0.6570	3,700
Feb 23, 2024	1.1800	1.1800	1.1800	1.1800	0.6461	-
Feb 22, 2024	1.1800	1.1800	1.1800	1.1800	0.6461	-
Feb 21, 2024	1.1800	1.1800	1.1800	1.1800	0.6461	25,001
Feb 20, 2024	1.0700	1.1800	1.0700	1.0820	0.5924	3,535
Feb 16, 2024	1.0700	1.1700	1.0700	1.1700	0.6406	2,714
Feb 15, 2024	1.1440	1.1440	1.1400	1.1400	0.6242	1,916
Feb 14, 2024	1.1300	1.1300	1.1300	1.1300	0.6187	4,970
Feb 13, 2024	1.1500	1.1850	1.0900	1.1850	0.6488	7,569
Feb 12, 2024	1.1000	1.1000	1.0820	1.0820	0.5924	3,600
Feb 9, 2024	1.1100	1.1400	1.0400	1.1400	0.6242	11,207
Feb 8, 2024	1.0925	1.0925	1.0925	1.0925	0.5982	-
Feb 7, 2024	1.0925	1.0925	1.0925	1.0925	0.5982	-
Feb 6, 2024	1.0925	1.0925	1.0925	1.0925	0.5982	-
Feb 5, 2024	1.1000	1.1000	0.9550	1.0925	0.5982	2,272
Feb 2, 2024	1.1000	1.1100	1.0200	1.0200	0.5585	3,223
Feb 1, 2024	0.9877	0.9895	0.9877	0.9895	0.5418	2,633
Jan 31, 2024	1.0218	1.0860	1.0100	1.0860	0.5946	5,787

COLDF Cardno Limited

0.1700

0.00%

SND.AX Saunders International Limited

1.0500

+0.96%

MR7.SI Nordic Group Limited

0.3500

0.00%

TDSA.LS Teixeira Duarte, S.A.

0.0896

+2.05%

CIPI Correlate Energy Corp.

0.0500

0.00%

FWD.AX Fleetwood Limited

1.8800

-0.53%

I07.SI ISDN Holdings Limited

0.3000

-3.23%

MCE.AX Matrix Composites & Engineering Ltd

0.2150

-2.27%

P9D.SI Civmec Limited

1.1000

+1.85%

SSM.AX Service Stream Limited

1.5750

+1.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Operadora de Sites Mexicanos, S.A.B. de C.V. (OPMXF)

Related Tickers