Dark

CMPRF
GENTERA SAB DE CV ORD
stock OTC

Inactive

Jul 8, 2022

0.8500USD+6.250%(+0.0500)1,000

Pre-market

0.00USD-100.000%(-0.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-08	0.8500	0.8500	0.8500	0.8500	+6.250%	1,000	0.000%
2022-05-05	0.8000	0.8000	0.8000	0.8000	-5.882%	1,000	+6.250%
2022-05-04	0.8500	0.8500	0.8500	0.8500	+13.333%	100	0.000%
2022-04-25	0.7500	0.7500	0.7500	0.7500	0.000%	1,000	+13.333%
2022-02-25	0.7500	0.7500	0.7500	0.7500	-6.250%	1,000	+13.333%
2022-02-17	0.8000	0.8000	0.8000	0.8000	+11.763%	1,000	+6.250%
2022-02-01	0.7138	0.7158	0.7138	0.7158	+2.257%	21,000	+18.748%
2022-01-11	0.7000	0.7000	0.7000	0.7000	+7.692%	1,000	+21.429%
2021-12-27	0.6500	0.6500	0.6500	0.6500	+17.477%	1,000	+30.769%
2021-11-18	0.5533	0.5533	0.5533	0.5533	+0.600%	56,000	+53.624%
2021-11-03	0.5500	0.5500	0.5500	0.5500	-15.385%	136	+54.545%
2021-10-29	0.6500	0.6500	0.6500	0.6500	+18.182%	136	+30.769%
2021-10-14	0.5875	0.5875	0.5500	0.5500	-1.786%	1,550	+54.545%
2021-10-07	0.5600	0.5600	0.5600	0.5600	+1.449%	3,600	+51.786%
2021-08-26	0.5520	0.5520	0.5520	0.5520	-3.916%	6,000	+53.986%
2021-08-12	0.5739	0.5745	0.5739	0.5745	+0.490%	14,032	+47.955%
2021-06-24	0.5717	0.5717	0.5717	0.5717	+0.510%	7,016	+48.679%
2021-06-01	0.5697	0.5697	0.5657	0.5688	+13.760%	160,000	+49.437%
2021-05-06	0.5000	0.5000	0.5000	0.5000	+8.601%	400	+70.000%
2021-04-13	0.4604	0.4604	0.4604	0.4604	-2.126%	50,000	+84.622%
2021-03-15	0.4704	0.4704	0.4704	0.4704	-0.989%	5,552	+80.697%
2021-03-10	0.4751	0.4751	0.4751	0.4751	-8.827%	76,190	+78.910%
2021-02-26	0.5211	0.5211	0.5211	0.5211	+8.653%	76,190	+63.116%
2020-12-31	0.4796	0.4796	0.4796	0.4796	+21.356%	300,915	+77.231%
2020-07-24	0.3952	0.3952	0.3952	0.3952	-13.105%	100,000	+115.081%
2020-06-04	0.4548	0.4548	0.4548	0.4548	+34.080%	200,000	+86.895%
2020-03-23	0.3392	0.3392	0.3392	0.3392	-65.737%	1,500	+150.590%
2019-04-23	0.9900	0.9900	0.9900	0.9900	+23.750%	15,000	-14.141%
2019-03-05	0.8000	0.8000	0.8000	0.8000	+13.928%	255	+6.250%
2018-11-26	0.7022	0.7022	0.7022	0.7022	-23.483%	19,044	+21.048%
2018-11-05	0.9177	0.9177	0.9177	0.9177	-3.400%	54,743	-7.377%
2018-10-23	0.9500	0.9500	0.9500	0.9500	-4.484%	220	-10.526%
2018-10-03	0.9963	0.9963	0.9946	0.9946	-2.490%	13,083	-14.539%
2018-09-19	1.0200	1.0200	1.0200	1.0200	+0.990%	2,757	-16.667%
2018-09-18	1.0100	1.0100	1.0100	1.0100	-1.942%	2,754	-15.842%
2018-09-17	1.0300	1.0300	1.0300	1.0300	+3.000%	4,384	-17.476%
2018-09-13	1.0200	1.0200	1.0000	1.0000	+1.605%	4,933	-15.000%
2018-09-12	0.9842	0.9842	0.9842	0.9842	+1.495%	5,001	-13.635%
2018-09-10	0.9697	0.9697	0.9697	0.9697	+4.471%	2,109	-12.344%
2018-09-06	0.9282	0.9282	0.9282	0.9282	-2.356%	2,080	-8.425%
2018-09-05	0.9506	0.9506	0.9506	0.9506	-2.960%	1,712	-10.583%
2018-09-04	0.9795	0.9796	0.9795	0.9796	-2.040%	3,874	-13.230%
2018-08-30	1.0000	1.0000	1.0000	1.0000	-3.846%	762	-15.000%
2018-08-23	1.0400	1.0400	1.0400	1.0400	0.000%	1,317	-18.269%
2018-08-22	1.0400	1.0400	1.0400	1.0400	0.000%	47,798	-18.269%
2018-08-21	1.0400	1.0400	1.0400	1.0400	+1.961%	7,787	-18.269%
2018-08-16	1.0200	1.0200	1.0200	1.0200	-1.923%	2,003	-16.667%
2018-08-13	1.0400	1.0400	1.0400	1.0400	-3.704%	2,263	-18.269%
2018-08-09	1.0800	1.0800	1.0800	1.0800	0.000%	3,218	-21.296%
2018-08-08	1.0900	1.0900	1.0800	1.0800	+1.887%	20,464	-21.296%
2018-08-07	1.0600	1.0600	1.0600	1.0600	-1.852%	762	-19.811%
2018-08-01	1.0800	1.0800	1.0800	1.0800	-0.917%	323	-21.296%
2018-07-27	1.0900	1.0900	1.0900	1.0900	-2.679%	5,559	-22.018%
2018-07-25	1.1200	1.1200	1.1200	1.1200	+3.704%	2,995	-24.107%
2018-07-24	1.0800	1.0800	1.0800	1.0800	+3.846%	6,172	-21.296%
2018-07-23	1.0400	1.0400	1.0400	1.0400	+0.971%	6,267	-18.269%
2018-07-20	1.0300	1.0300	1.0300	1.0300	+1.980%	1,574	-17.476%
2018-07-18	1.0100	1.0100	1.0100	1.0100	-0.980%	11,049	-15.842%
2018-07-13	1.0200	1.0200	1.0200	1.0200	0.000%	4,311	-16.667%
2018-07-09	1.0100	1.0200	1.0100	1.0200	+2.348%	204,850	-16.667%
2018-07-05	0.9966	0.9966	0.9966	0.9966	+14.631%	3,578	-14.710%
2018-06-28	0.8694	0.8694	0.8694	0.8694	+0.987%	2,334	-2.231%
2018-06-26	0.8609	0.8609	0.8609	0.8609	+5.541%	1,371	-1.266%
2018-06-21	0.8157	0.8157	0.8157	0.8157	+2.863%	2,811	+4.205%
2018-06-18	0.7930	0.7930	0.7930	0.7930	+1.019%	16,000	+7.188%
2018-06-14	0.8025	0.8025	0.7850	0.7850	-4.408%	5,115	+8.280%
2018-06-13	0.8165	0.8212	0.8165	0.8212	+9.057%	14,624	+3.507%
2018-06-07	0.7530	0.7530	0.7530	0.7530	-0.436%	400,000	+12.882%
2018-06-06	0.7563	0.7563	0.7563	0.7563	+2.410%	5,404	+12.389%
2018-06-05	0.7385	0.7385	0.7385	0.7385	-0.926%	4,138	+15.098%
2018-06-04	0.7423	0.7465	0.7423	0.7454	-1.232%	100,758	+14.033%
2018-06-01	0.7547	0.7547	0.7547	0.7547	-0.514%	3,284	+12.628%
2018-05-31	0.7586	0.7586	0.7586	0.7586	+2.514%	133,690	+12.049%
2018-05-24	0.7400	0.7400	0.7400	0.7400	+2.394%	15,021	+14.865%
2018-05-23	0.7227	0.7227	0.7227	0.7227	+2.598%	1,999	+17.615%
2018-03-20	0.7077	0.7100	0.7044	0.7044	-16.143%	56,220	+20.670%
2018-03-12	0.8400	0.8400	0.8400	0.8400	-1.478%	130	+1.190%
2018-02-08	0.8526	0.8526	0.8526	0.8526	-3.889%	4,000	-0.305%
2018-01-25	0.8956	0.8956	0.8871	0.8871	+5.156%	21,600	-4.182%
2018-01-04	0.8436	0.8436	0.8436	0.8436	+6.785%	40,000	+0.759%
2017-12-26	0.7900	0.7900	0.7900	0.7900	-5.952%	3,195	+7.595%
2017-12-19	0.8400	0.8400	0.8400	0.8400	-7.692%	308	+1.190%
2017-12-05	0.9100	0.9100	0.9100	0.9100	+3.362%	1,000	-6.593%
2017-12-04	0.8804	0.8804	0.8804	0.8804	-11.304%	40,000	-3.453%
2017-11-21	0.9926	0.9926	0.9926	0.9926	-2.686%	80,000	-14.366%
2017-11-06	1.0200	1.0200	1.0200	1.0200	-0.971%	2,200	-16.667%
2017-11-03	1.0300	1.0300	1.0300	1.0300	0.000%	2,200	-17.476%
2017-10-27	1.0100	1.0300	1.0100	1.0300	+4.293%	1,080,000	-17.476%
2017-10-26	1.0700	1.0700	0.9876	0.9876	-14.862%	517,100	-13.933%
2017-10-24	1.1600	1.1600	1.1600	1.1600	-4.132%	124,884	-26.724%
2017-10-23	1.2100	1.2100	1.2100	1.2100	-7.634%	375,116	-29.752%
2017-10-16	1.3100	1.3100	1.3100	1.3100	-6.429%	200,000	-35.115%
2017-10-12	1.4000	1.4000	1.4000	1.4000	-9.677%	200,000	-39.286%
2017-10-04	1.5500	1.5500	1.5500	1.5500	-4.321%	150	-45.161%
2017-09-25	1.6200	1.6200	1.6200	1.6200	+1.250%	70,000	-47.531%
2017-09-19	1.6000	1.6000	1.6000	1.6000	+0.629%	250,000	-46.875%
2017-09-15	1.5900	1.5900	1.5900	1.5900	-0.625%	250,000	-46.541%
2017-08-28	1.6000	1.6000	1.6000	1.6000	-5.882%	150	-46.875%
2017-05-25	1.7000	1.7000	1.7000	1.7000	+2.410%	2,430	-50.000%
2017-05-11	1.6600	1.6600	1.6600	1.6600	-1.190%	100	-48.795%
2017-04-24	1.6800	1.6800	1.6800	1.6800	+0.599%	4,000	-49.405%
2017-04-03	1.6700	1.6700	1.6700	1.6700	0.000%	4,000	-49.102%
2017-03-29	1.6700	1.6700	1.6700	1.6700	+19.286%	6,000	-49.102%
2017-02-16	1.4000	1.4000	1.4000	1.4000	-6.040%	2,000	-39.286%
2017-01-25	1.4300	1.4900	1.4200	1.4900	+2.759%	7,500	-42.953%
2017-01-17	1.4500	1.4500	1.4500	1.4500	-4.605%	7,000	-41.379%
2017-01-12	1.5200	1.5200	1.5200	1.5200	-5.000%	2,000	-44.079%
2016-12-13	1.6000	1.6000	1.6000	1.6000	-15.789%	11,600	-46.875%
2016-11-04	1.9000	1.9000	1.9000	1.9000	-2.062%	13,500	-55.263%
2016-10-14	1.9400	1.9400	1.9400	1.9400	+1.571%	417,783	-56.186%
2016-10-11	1.9100	1.9100	1.9100	1.9100	-1.546%	110,000	-55.497%
2016-10-10	1.9400	1.9400	1.9400	1.9400	+1.571%	115,000	-56.186%
2016-10-05	1.9100	1.9100	1.9100	1.9100	-1.036%	182,591	-55.497%
2016-09-02	1.9300	1.9300	1.9300	1.9300	-2.030%	4,626	-55.959%
2016-08-19	1.9700	1.9700	1.9700	1.9700	+1.026%	170,000	-56.853%
2016-08-17	1.9500	1.9500	1.9500	1.9500	-1.015%	100,000	-56.410%
2016-08-16	1.9700	1.9700	1.9700	1.9700	-0.505%	349,000	-56.853%
2016-08-15	1.9800	1.9800	1.9800	1.9800	+7.027%	1,000	-57.071%
2016-08-02	1.8500	1.8500	1.8500	1.8500	+4.520%	550,000	-54.054%
2016-06-09	1.7700	1.7700	1.7700	1.7700	+0.568%	8,000	-51.977%
2016-06-06	1.7700	1.7700	1.7600	1.7600	0.000%	115,000	-51.705%
2016-05-26	1.7600	1.7600	1.7600	1.7600	-0.565%	52,287	-51.705%
2016-05-25	1.7700	1.7800	1.7700	1.7700	-2.210%	331,210	-51.977%
2016-05-17	1.8100	1.8100	1.8100	1.8100	-4.737%	83,333	-53.039%
2016-05-12	1.9000	1.9000	1.9000	1.9000	-1.042%	29,892	-55.263%
2016-02-23	1.9200	1.9200	1.9200	1.9200	+12.281%	5,800	-55.729%
2016-02-11	1.7100	1.7100	1.7100	1.7100	-5.525%	4,700	-50.292%
2015-12-08	1.8400	1.8400	1.8100	1.8100	-11.275%	70,000	-53.039%
2015-11-20	2.0400	2.0400	2.0400	2.0400	+16.571%	35,000	-58.333%
2015-10-23	1.7500	1.7500	1.7500	1.7500	+2.339%	2,000	-51.429%
2015-08-11	1.7100	1.7100	1.7100	1.7100	+0.588%	16,000	-50.292%
2015-05-27	1.7000	1.7000	1.7000	1.7000	-13.706%	3,000	-50.000%
2015-02-25	1.9700	1.9700	1.9700	1.9700	-10.455%	2,000	-56.853%
2014-11-11	2.2000	2.2000	2.2000	2.2000	+5.769%	495	-61.364%
2014-10-24	2.0800	2.0800	2.0800	2.0800	+3.483%	4,000	-59.135%
2014-10-16	2.0100	2.0100	2.0100	2.0100	-3.828%	2,430	-57.711%
2014-09-25	2.0900	2.0900	2.0900	2.0900	-4.566%	9,090	-59.330%
2014-09-04	2.1900	2.1900	2.1900	2.1900	-4.783%	600	-61.187%
2014-08-25	2.3000	2.3000	2.3000	2.3000	+4.545%	600	-63.043%
2014-07-24	2.2000	2.2000	2.2000	2.2000	+1.382%	13,740	-61.364%
2014-07-08	2.1800	2.1800	2.1700	2.1700	+7.426%	2,000	-60.829%
2014-07-03	2.0200	2.0200	2.0200	2.0200	+0.498%	400	-57.921%
2014-07-02	2.0100	2.0100	2.0100	2.0100	+10.440%	2,000	-57.711%
2014-01-13	1.8200	1.8200	1.8200	1.8200	+0.552%	4,950	-53.297%
2014-01-06	1.8100	1.8100	1.8100	1.8100	-2.688%	4,950	-53.039%
2013-12-18	1.8600	1.8600	1.8600	1.8600	+2.762%	2,866	-54.301%
2013-11-25	1.8100	1.8100	1.8100	1.8100	-2.162%	300	-53.039%
2013-08-06	1.8500	1.8500	1.8500	1.8500	+12.121%	9,090	-54.054%
2013-06-17	1.6500	1.6500	1.6500	1.6500	-13.613%	600	-48.485%
2013-04-02	1.9100	1.9100	1.9100	1.9100	+3.243%	6,200	-55.497%
2013-03-27	1.8500	1.8500	1.8500	1.8500	+12.805%	172,800	-54.054%
2013-03-01	1.6400	1.6400	1.6400	1.6400	+8.609%	6,200	-48.171%
2013-02-25	1.5100	1.5100	1.5100	1.5100	+4.138%	1,600	-43.709%
2013-01-02	1.4500	1.4500	1.4500	1.4500	+6.618%	416	-41.379%
2012-11-07	1.3600	1.3600	1.3600	1.3600	+4.615%	5,836	-37.500%
2012-11-06	1.3000	1.3000	1.3000	1.3000	+23.810%	2,000	-34.615%
2012-09-06	1.0500	1.0500	1.0500	1.0500	+5.105%	5,600	-19.048%
2012-08-01	0.9990	0.9990	0.9990	0.9990	-4.857%	1,000	-14.915%
2012-07-27	1.0500	1.0500	1.0500	1.0500	-8.696%	6,500	-19.048%
2012-07-19	1.1500	1.1500	1.1500	1.1500	+2.679%	9,733	-26.087%
2012-06-26	1.1200	1.1200	1.1200	1.1200	+3.704%	117,207	-24.107%
2012-06-19	1.0800	1.0800	1.0800	1.0800	+5.882%	300	-21.296%
2012-06-14	1.0200	1.0200	1.0200	1.0200	+3.030%	300	-16.667%
2012-06-04	0.9900	0.9900	0.9900	0.9900	-1.980%	80,000	-14.141%
2012-05-23	1.0200	1.0200	1.0100	1.0100	-12.931%	17,390	-15.842%
2012-05-08	1.1600	1.1600	1.1600	1.1600	-2.521%	100,000	-26.724%
2012-05-07	1.1900	1.1900	1.1900	1.1900	+8.182%	100,000	-28.571%
2012-03-15	1.1000	1.3000	1.1000	1.1000	+1.852%	104,000	-22.727%
2012-03-13	1.0700	1.0800	1.0700	1.0800	+0.935%	301,820	-21.296%
2012-03-08	1.0700	1.0700	1.0700	1.0700	+1.905%	100,000	-20.561%
2012-03-07	1.0400	1.0500	1.0300	1.0500	+1.942%	130,000	-19.048%
2012-03-06	1.0400	1.0400	1.0300	1.0300	-5.505%	481,966	-17.476%
2012-03-02	1.0900	1.0900	1.0900	1.0900	-6.838%	100,000	-22.018%
2012-02-28	1.1900	1.1900	1.1700	1.1700	-9.302%	30,000	-27.350%
2012-02-21	1.2900	1.2900	1.2900	1.2900	+12.174%	1,000	-34.109%
2012-02-02	1.1500	1.1500	1.1400	1.1500	-0.862%	31,000	-26.087%
2012-02-01	1.1600	1.1600	1.1600	1.1600	-1.695%	123,000	-26.724%
2012-01-31	1.2000	1.2000	1.1800	1.1800	0.000%	460,000	-27.966%
2012-01-13	1.1800	1.1800	1.1800	1.1800	-27.607%	54,000	-27.966%
2011-10-27	1.6700	1.6700	1.6300	1.6300	-12.366%	12,000	-47.853%
2011-07-07	1.8600	1.8600	1.8600	1.8600	+1.639%	70,000	-54.301%
2011-05-05	1.8300	1.8300	1.8300	1.8300	-1.613%	20,000	-53.552%
2011-04-08	1.8600	1.8600	1.8600	1.8600	+5.682%	2,200	-54.301%
2011-03-24	1.7600	1.7600	1.7600	1.7600	0.000%	70,000	-51.705%

.dark-mode .QfTJkM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QfTJkM{ color: #333333; background-color: white; border: 2px solid #333333; }CMPRFGENTERA SAB DE CV ORDstock OTC

CMPRF
GENTERA SAB DE CV ORD
stock OTC