Dark

CNRFF
CONSORCIO ARA SA ORD
stock OTC

Inactive

Nov 23, 2020

0.1300USD-4.971%(-0.0068)4,001

Pre-market

0.00USD-100.000%(-0.14)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-11-23	0.1300	0.1300	0.1300	0.1300	-4.971%	4,001	0.000%
2020-11-17	0.1368	0.1368	0.1368	0.1368	+9.440%	4,000	-4.971%
2020-09-04	0.1250	0.1250	0.1250	0.1250	+13.636%	328	+4.000%
2020-07-01	0.1100	0.1100	0.1100	0.1100	-2.913%	39,530	+18.182%
2020-06-15	0.1133	0.1133	0.1133	0.1133	+7.905%	14,145	+14.740%
2020-06-08	0.1050	0.1050	0.1050	0.1050	+5.000%	100	+23.810%
2020-06-05	0.1000	0.1000	0.1000	0.1000	-16.667%	164	+30.000%
2020-06-02	0.1200	0.1200	0.1200	0.1200	-4.000%	12,873	+8.333%
2020-05-04	0.1250	0.1250	0.1250	0.1250	+0.888%	20,000	+4.000%
2020-04-20	0.1234	0.1239	0.1234	0.1239	+1.225%	147,113	+4.923%
2020-04-17	0.1212	0.1224	0.1212	0.1224	-47.915%	200,000	+6.209%
2020-01-27	0.2259	0.2350	0.2259	0.2350	+11.905%	19,858	-44.681%
2020-01-15	0.2100	0.2100	0.2100	0.2100	-4.934%	11,606	-38.095%
2020-01-14	0.2209	0.2209	0.2209	0.2209	-3.957%	7,945	-41.150%
2019-12-30	0.2300	0.2300	0.2300	0.2300	-31.034%	7,945	-43.478%
2019-12-26	0.3335	0.3335	0.3335	0.3335	+48.222%	19,325	-61.019%
2019-12-23	0.2250	0.2250	0.2250	0.2250	+1.306%	20,000	-42.222%
2019-12-20	0.2221	0.2221	0.2221	0.2221	-7.458%	600	-41.468%
2019-12-19	0.2244	0.2400	0.2244	0.2400	+26.316%	239,239	-45.833%
2019-12-03	0.1900	0.1900	0.1900	0.1900	+5.556%	16,346	-31.579%
2019-11-15	0.1800	0.1800	0.1800	0.1800	-4.711%	940	-27.778%
2019-11-12	0.1904	0.1904	0.1889	0.1889	+25.933%	82,791	-31.181%
2019-11-08	0.1500	0.1500	0.1500	0.1500	-16.667%	120	-13.333%
2019-10-14	0.1800	0.1800	0.1800	0.1800	-46.027%	236	-27.778%
2019-10-09	0.3335	0.3335	0.3335	0.3335	+75.526%	20,228	-61.019%
2019-10-03	0.1900	0.1900	0.1900	0.1900	-6.496%	10,000	-31.579%
2019-09-23	0.2032	0.2032	0.2032	0.2032	+6.387%	23,029	-36.024%
2019-09-03	0.1910	0.1910	0.1910	0.1910	-4.165%	11,908	-31.937%
2019-08-28	0.1966	0.1999	0.1966	0.1993	+4.784%	62,565	-34.772%
2019-08-16	0.1902	0.1902	0.1902	0.1902	+0.475%	19,140	-31.651%
2019-08-15	0.1893	0.1893	0.1893	0.1893	-0.786%	12,942	-31.326%
2019-08-13	0.1908	0.1908	0.1908	0.1908	-9.186%	12,351	-31.866%
2019-07-30	0.2101	0.2101	0.2101	0.2101	+0.191%	12,058	-38.125%
2019-07-26	0.2097	0.2097	0.2097	0.2097	+0.143%	9,136	-38.007%
2019-07-25	0.2094	0.2094	0.2094	0.2094	+0.096%	11,913	-37.918%
2019-07-24	0.2092	0.2092	0.2092	0.2092	+2.398%	13,246	-37.859%
2019-07-22	0.2043	0.2043	0.2043	0.2043	-8.056%	24,305	-36.368%
2019-06-07	0.2222	0.2222	0.2222	0.2222	+1.554%	100,000	-41.494%
2019-05-28	0.2188	0.2188	0.2188	0.2188	-16.838%	57,333	-40.585%
2019-05-07	0.2564	0.2631	0.2564	0.2631	-5.018%	200,000	-50.589%
2019-04-24	0.2770	0.2770	0.2770	0.2770	+1.280%	56,603	-53.069%
2019-04-12	0.2707	0.2735	0.2707	0.2735	+18.913%	86,783	-52.468%
2019-03-19	0.2300	0.2300	0.2300	0.2300	-4.564%	584	-43.478%
2019-03-08	0.2410	0.2410	0.2410	0.2410	-7.592%	128	-46.058%
2019-02-25	0.2606	0.2608	0.2606	0.2608	+1.085%	17,104	-50.153%
2019-02-12	0.2580	0.2580	0.2580	0.2580	+0.742%	12,820	-49.612%
2019-01-30	0.2561	0.2561	0.2561	0.2561	-1.877%	892	-49.239%
2019-01-23	0.2572	0.2610	0.2572	0.2610	-0.685%	165,775	-50.192%
2019-01-22	0.2628	0.2628	0.2628	0.2628	+5.120%	189,044	-50.533%
2019-01-08	0.2500	0.2500	0.2500	0.2500	+0.563%	4,000	-48.000%
2018-12-21	0.2486	0.2486	0.2486	0.2486	-4.751%	250,940	-47.707%
2018-12-18	0.2610	0.2610	0.2610	0.2610	-4.466%	29,052	-50.192%
2018-11-29	0.2608	0.2732	0.2608	0.2732	+9.280%	51,700	-52.416%
2018-11-16	0.2500	0.2500	0.2500	0.2500	0.000%	469,700	-48.000%
2018-11-14	0.2500	0.2500	0.2500	0.2500	-7.029%	21,450	-48.000%
2018-11-13	0.2689	0.2689	0.2689	0.2689	-15.969%	1,786	-51.655%
2018-10-23	0.3200	0.3200	0.3200	0.3200	-6.076%	100	-59.375%
2018-09-11	0.3407	0.3407	0.3407	0.3407	+9.903%	7,640	-61.843%
2018-09-10	0.3100	0.3100	0.3100	0.3100	-15.921%	2,000	-58.065%
2018-07-31	0.3687	0.3687	0.3687	0.3687	+5.343%	32,380	-64.741%
2018-07-06	0.3500	0.3500	0.3500	0.3500	+4.322%	1,412	-62.857%
2018-06-27	0.3355	0.3355	0.3355	0.3355	-1.382%	3,186	-61.252%
2018-06-26	0.3402	0.3402	0.3402	0.3402	+0.950%	13,473	-61.787%
2018-06-22	0.3100	0.3370	0.3100	0.3370	+12.333%	23,541	-61.424%
2018-06-20	0.3000	0.3000	0.3000	0.3000	0.000%	10,000	-56.667%
2018-05-29	0.3000	0.3000	0.3000	0.3000	-3.226%	19,071	-56.667%
2018-05-23	0.3100	0.3100	0.3100	0.3100	-6.061%	1,412	-58.065%
2018-05-18	0.3177	0.3300	0.3177	0.3300	-8.333%	5,951	-60.606%
2018-05-14	0.3505	0.3600	0.3505	0.3600	-1.370%	1,713	-63.889%
2018-04-27	0.3650	0.3650	0.3650	0.3650	-7.945%	17,310	-64.384%
2018-04-16	0.3965	0.3965	0.3965	0.3965	+0.788%	6,644	-67.213%
2018-04-11	0.3934	0.3934	0.3934	0.3934	+2.315%	9,455	-66.955%
2018-04-02	0.3845	0.3845	0.3845	0.3845	-3.586%	21,040	-66.190%
2018-03-07	0.3988	0.3988	0.3988	0.3988	+3.370%	12,000	-67.402%
2018-03-02	0.3858	0.3858	0.3858	0.3858	-3.622%	727	-66.304%
2018-02-23	0.4003	0.4003	0.4003	0.4003	+1.676%	2,886	-67.524%
2018-02-12	0.3937	0.3937	0.3937	0.3937	+9.361%	29,270	-66.980%
2018-02-07	0.3600	0.3600	0.3600	0.3600	-13.022%	32,292	-63.889%
2018-01-31	0.4139	0.4139	0.4139	0.4139	+8.921%	27,970	-68.591%
2018-01-19	0.4000	0.4000	0.3800	0.3800	+2.703%	4,949	-65.789%
2018-01-11	0.3700	0.3700	0.3700	0.3700	-6.824%	26,820	-64.865%
2018-01-09	0.3971	0.3971	0.3971	0.3971	-0.725%	21,873	-67.263%
2018-01-05	0.3335	0.4000	0.4000	0.4000	-0.249%	1,629	-67.500%
2018-01-04	0.4010	0.4010	0.4010	0.4010	+2.821%	1,503	-67.581%
2018-01-03	0.3900	0.3900	0.3900	0.3900	+0.077%	16,500	-66.667%
2017-12-28	0.3897	0.3897	0.3897	0.3897	+6.767%	8,666	-66.641%
2017-12-27	0.3650	0.3650	0.3650	0.3650	+1.389%	28,080	-64.384%
2017-12-12	0.3600	0.3600	0.3600	0.3600	-1.666%	11,800	-63.889%
2017-12-11	0.3661	0.3661	0.3661	0.3661	+4.600%	31,800	-64.491%
2017-12-05	0.3500	0.3500	0.3500	0.3500	-2.778%	12,460	-62.857%
2017-11-30	0.3600	0.3600	0.3600	0.3600	-2.386%	9,060	-63.889%
2017-11-22	0.3688	0.3688	0.3688	0.3688	+18.968%	5,557	-64.751%
2017-10-16	0.3261	0.3261	0.3100	0.3100	-10.405%	1,200	-58.065%
2017-10-03	0.3460	0.3460	0.3460	0.3460	+1.765%	19,254	-62.428%
2017-09-28	0.3400	0.3400	0.3400	0.3400	-2.857%	7,223	-61.765%
2017-09-26	0.3500	0.3500	0.3500	0.3500	-2.778%	10,000	-62.857%
2017-09-13	0.3600	0.3600	0.3600	0.3600	+7.656%	3,120	-63.889%
2017-08-17	0.3344	0.3344	0.3344	0.3344	+0.270%	22,168	-61.124%
2017-08-08	0.3335	0.3335	0.3335	0.3335	+0.847%	24,160	-61.019%
2017-06-20	0.3307	0.3307	0.3307	0.3307	-1.254%	34,024	-60.689%
2017-06-19	0.3349	0.3349	0.3349	0.3349	+2.291%	4,879	-61.182%
2017-06-15	0.3274	0.3274	0.3274	0.3274	+1.803%	9,000	-60.293%
2017-06-02	0.3216	0.3216	0.3216	0.3216	+0.406%	261,652	-59.577%
2017-06-01	0.3224	0.3224	0.3203	0.3203	+0.692%	192,000	-59.413%
2017-05-30	0.3181	0.3181	0.3181	0.3181	-3.926%	60,372	-59.132%
2017-04-25	0.3311	0.3311	0.3311	0.3311	+3.469%	6,389	-60.737%
2017-04-24	0.3200	0.3200	0.3200	0.3200	-1.871%	10,000	-59.375%
2017-04-20	0.3261	0.3261	0.3261	0.3261	-1.152%	3,032	-60.135%
2017-04-17	0.3299	0.3299	0.3299	0.3299	+9.967%	11,138	-60.594%
2017-04-06	0.3000	0.3000	0.3000	0.3000	-3.319%	16,800	-56.667%
2017-03-07	0.3103	0.3103	0.3103	0.3103	-0.513%	32,571	-58.105%
2017-02-24	0.3119	0.3119	0.3119	0.3119	-1.016%	54,237	-58.320%
2017-02-08	0.3300	0.3300	0.3151	0.3151	-2.597%	44,000	-58.743%
2017-01-09	0.3235	0.3235	0.3235	0.3235	-1.372%	6,218	-59.815%
2016-12-22	0.3250	0.3280	0.3250	0.3280	-7.397%	13,400	-60.366%
2016-12-13	0.3542	0.3542	0.3542	0.3542	+4.207%	60,300	-63.298%
2016-12-06	0.3366	0.3399	0.3366	0.3399	-2.663%	15,802	-61.753%
2016-11-17	0.3447	0.3492	0.3447	0.3492	-9.674%	40,726	-62.772%
2016-10-18	0.3866	0.3866	0.3866	0.3866	+7.989%	4,831	-66.374%
2016-07-11	0.3580	0.3580	0.3580	0.3580	+0.449%	13,300	-63.687%
2016-07-01	0.3564	0.3564	0.3564	0.3564	+7.837%	12,740	-63.524%
2016-06-27	0.3305	0.3305	0.3305	0.3305	-6.559%	9,000	-60.666%
2016-06-21	0.3537	0.3537	0.3537	0.3537	+1.086%	10,423	-63.246%
2016-06-13	0.3499	0.3499	0.3499	0.3499	-3.715%	5,405	-62.847%
2016-05-17	0.3634	0.3634	0.3634	0.3634	-8.945%	34,200	-64.227%
2016-04-28	0.3991	0.3991	0.3991	0.3991	+12.233%	15,000	-67.427%
2016-04-08	0.3556	0.3556	0.3556	0.3556	-2.788%	3,986	-63.442%
2016-03-23	0.3658	0.3658	0.3658	0.3658	+3.626%	111,264	-64.461%
2016-03-15	0.3530	0.3530	0.3530	0.3530	+1.700%	3,000	-63.173%
2016-03-04	0.3471	0.3471	0.3471	0.3471	+15.700%	90,228	-62.547%
2016-02-25	0.3000	0.3000	0.3000	0.3000	-4.762%	20,850	-56.667%
2016-02-23	0.3150	0.3150	0.3150	0.3150	+5.000%	5,000	-58.730%
2016-02-16	0.3000	0.3000	0.3000	0.3000	+3.627%	6,200	-56.667%
2016-02-11	0.2895	0.2895	0.2895	0.2895	-4.707%	27,700	-55.095%
2016-02-09	0.3038	0.3038	0.3038	0.3038	-1.810%	16,500	-57.209%
2016-02-05	0.3094	0.3094	0.3094	0.3094	+7.356%	29,500	-57.983%
2016-01-25	0.2882	0.2882	0.2882	0.2882	-0.415%	10,423	-54.892%
2016-01-22	0.2894	0.2894	0.2894	0.2894	-0.516%	5,145	-55.079%
2016-01-20	0.2906	0.2909	0.2906	0.2909	+0.727%	200,000	-55.311%
2016-01-15	0.2888	0.2888	0.2888	0.2888	-8.492%	350,000	-54.986%
2016-01-14	0.3156	0.3156	0.3156	0.3156	+2.202%	5,879	-58.809%
2016-01-08	0.3088	0.3097	0.3044	0.3088	-6.651%	254,859	-57.902%
2016-01-04	0.3308	0.3308	0.3308	0.3308	-2.734%	300,000	-60.701%
2015-12-22	0.3401	0.3401	0.3401	0.3401	-2.129%	20,280	-61.776%
2015-12-15	0.3475	0.3475	0.3475	0.3475	+4.323%	16,000	-62.590%
2015-12-14	0.3331	0.3331	0.3331	0.3331	-11.315%	16,360	-60.973%
2015-11-19	0.3756	0.3756	0.3756	0.3756	-1.598%	10,000	-65.389%
2015-11-03	0.3817	0.3817	0.3817	0.3817	+2.690%	13,764	-65.942%
2015-10-28	0.3717	0.3717	0.3717	0.3717	+1.143%	6,000	-65.026%
2015-10-05	0.3675	0.3675	0.3675	0.3675	0.000%	75,000	-64.626%
2015-10-02	0.3622	0.3675	0.3622	0.3675	+1.998%	56,790	-64.626%
2015-10-01	0.3603	0.3603	0.3603	0.3603	+0.502%	30,000	-63.919%
2015-09-25	0.3585	0.3585	0.3585	0.3585	+3.733%	12,500	-63.738%
2015-09-22	0.3456	0.3456	0.3456	0.3456	+1.319%	105,000	-62.384%
2015-09-15	0.3411	0.3411	0.3411	0.3411	+0.059%	1,880	-61.888%
2015-09-09	0.3409	0.3409	0.3409	0.3409	-7.640%	65,000	-61.866%
2015-08-20	0.3691	0.3691	0.3691	0.3691	-1.652%	6,350	-64.779%
2015-08-18	0.3753	0.3753	0.3753	0.3753	+0.563%	133,000	-65.361%
2015-08-13	0.3732	0.3732	0.3732	0.3732	-2.124%	120,000	-65.166%
2015-06-30	0.3813	0.3813	0.3813	0.3813	-10.703%	1,380	-65.906%
2015-05-05	0.4270	0.4270	0.4270	0.4270	-0.721%	74,090	-69.555%
2015-04-22	0.4301	0.4301	0.4301	0.4301	+2.405%	20,000	-69.774%
2015-04-21	0.4200	0.4200	0.4200	0.4200	+2.439%	10,000	-69.048%
2015-04-20	0.4100	0.4100	0.4100	0.4100	-5.682%	10,000	-68.293%
2015-04-14	0.4347	0.4347	0.4347	0.4347	+8.675%	5,740	-70.094%
2015-04-01	0.4000	0.4000	0.4000	0.4000	-7.643%	1,600	-67.500%
2015-03-06	0.4331	0.4331	0.4331	0.4331	+3.119%	10,000	-69.984%
2015-03-05	0.4200	0.4200	0.4200	0.4200	-2.326%	400	-69.048%
2015-03-02	0.4300	0.4300	0.4300	0.4300	-4.614%	10,000	-69.767%
2015-02-27	0.4508	0.4508	0.4508	0.4508	-2.276%	18,330	-71.162%
2015-02-18	0.4613	0.4613	0.4613	0.4613	+7.005%	14,500	-71.819%
2015-02-10	0.4327	0.4327	0.4311	0.4311	+0.560%	120,691	-69.845%
2015-02-06	0.4292	0.4292	0.4287	0.4287	-1.198%	27,680	-69.676%
2015-01-29	0.4339	0.4339	0.4339	0.4339	+3.310%	11,720	-70.039%
2015-01-28	0.4318	0.4318	0.4200	0.4200	-4.502%	31,649	-69.048%
2015-01-22	0.4398	0.4398	0.4398	0.4398	+1.617%	6,490	-70.441%
2015-01-13	0.4328	0.4328	0.4328	0.4328	-1.636%	30,000	-69.963%
2015-01-09	0.4400	0.4400	0.4400	0.4400	-0.068%	20,000	-70.455%
2015-01-08	0.4403	0.4403	0.4403	0.4403	+1.056%	9,000	-70.475%
2015-01-07	0.4357	0.4357	0.4357	0.4357	+1.067%	10,000	-70.163%
2014-12-26	0.4311	0.4311	0.4311	0.4311	+4.636%	7,660	-69.845%
2014-12-22	0.4120	0.4120	0.4120	0.4120	+0.488%	400	-68.447%
2014-12-19	0.4100	0.4100	0.4100	0.4100	0.000%	30,000	-68.293%
2014-12-18	0.4100	0.4100	0.4100	0.4100	+3.588%	10,000	-68.293%
2014-12-15	0.3700	0.3958	0.3650	0.3958	-7.953%	17,301	-67.155%
2014-12-08	0.4300	0.4300	0.4300	0.4300	-6.236%	2,072	-69.767%
2014-12-03	0.4586	0.4586	0.4584	0.4586	-1.778%	32,570	-71.653%
2014-11-12	0.4669	0.4669	0.4669	0.4669	+3.756%	2,620	-72.157%
2014-11-04	0.4500	0.4500	0.4500	0.4500	-1.034%	300	-71.111%
2014-10-20	0.4547	0.4547	0.4547	0.4547	-4.051%	23,530	-71.410%
2014-10-14	0.4739	0.4739	0.4739	0.4739	-0.982%	160,000	-72.568%
2014-10-13	0.4786	0.4786	0.4786	0.4786	-0.623%	350,000	-72.837%
2014-10-10	0.4816	0.4816	0.4816	0.4816	+4.242%	40,000	-73.007%
2014-10-03	0.4620	0.4620	0.4620	0.4620	+1.205%	2,910	-71.861%
2014-10-02	0.4565	0.4565	0.4565	0.4565	+1.557%	8,380	-71.522%
2014-09-30	0.4495	0.4495	0.4495	0.4495	+0.785%	52,228	-71.079%
2014-09-12	0.4456	0.4460	0.4456	0.4460	-7.083%	2,390	-70.852%
2014-09-08	0.4800	0.4800	0.4800	0.4800	-3.459%	960	-72.917%
2014-08-26	0.4972	0.4972	0.4972	0.4972	-1.212%	30,000	-73.854%
2014-08-21	0.5033	0.5033	0.5033	0.5033	+4.810%	20,000	-74.170%
2014-08-12	0.4802	0.4802	0.4802	0.4802	+1.010%	15,750	-72.928%
2014-08-06	0.4754	0.4754	0.4754	0.4754	+0.063%	61,470	-72.655%
2014-08-05	0.4751	0.4751	0.4751	0.4751	-2.484%	52,140	-72.637%
2014-07-24	0.4872	0.4872	0.4872	0.4872	+2.547%	17,030	-73.317%
2014-07-18	0.4751	0.4751	0.4751	0.4751	+1.582%	35,190	-72.637%
2014-07-16	0.4677	0.4677	0.4677	0.4677	-1.183%	35,630	-72.204%
2014-07-14	0.4731	0.4733	0.4731	0.4733	+0.446%	2,720	-72.533%
2014-07-10	0.4712	0.4712	0.4712	0.4712	+0.042%	7,040	-72.411%
2014-07-07	0.4710	0.4710	0.4710	0.4710	+1.290%	35,040	-72.399%
2014-07-03	0.4650	0.4650	0.4650	0.4650	+3.333%	36,090	-72.043%
2014-07-02	0.4500	0.4500	0.4500	0.4500	-3.080%	55,000	-71.111%
2014-06-30	0.4690	0.4690	0.4611	0.4643	+0.869%	103,160	-72.001%
2014-06-18	0.4603	0.4603	0.4603	0.4603	-1.876%	26,320	-71.758%
2014-06-12	0.4500	0.4710	0.4500	0.4691	-4.809%	150,950	-72.287%
2014-06-06	0.4928	0.4928	0.4928	0.4928	+10.074%	73,640	-73.620%
2014-05-20	0.4477	0.4477	0.4477	0.4477	+3.228%	65,000	-70.963%
2014-04-14	0.4337	0.4337	0.4337	0.4337	-5.717%	40,000	-70.025%
2014-04-10	0.4600	0.4600	0.4600	0.4600	+17.858%	940	-71.739%
2014-03-19	0.3903	0.3903	0.3903	0.3903	+1.853%	50,000	-66.692%
2014-03-14	0.3715	0.3832	0.3715	0.3832	+2.652%	12,288	-66.075%
2014-03-13	0.3850	0.3850	0.3733	0.3733	-2.201%	64,130	-65.175%
2014-03-07	0.3817	0.3817	0.3817	0.3817	-0.235%	12,000	-65.942%
2014-03-06	0.4000	0.4000	0.3826	0.3826	-0.623%	54,350	-66.022%
2014-02-27	0.3850	0.3850	0.3850	0.3850	-6.915%	4,000	-66.234%
2014-02-25	0.4136	0.4136	0.4136	0.4136	-0.720%	8,200	-68.569%
2014-02-20	0.4166	0.4166	0.4166	0.4166	-11.362%	20,320	-68.795%
2014-02-11	0.4700	0.4700	0.4700	0.4700	+14.634%	34,610	-72.340%
2014-02-06	0.4100	0.4446	0.4100	0.4100	+4.273%	62,000	-68.293%
2014-02-04	0.3932	0.3932	0.3932	0.3932	-12.622%	119,100	-66.938%
2014-02-03	0.4500	0.4500	0.4500	0.4500	+21.622%	4,000	-71.111%
2014-01-27	0.3700	0.3700	0.3700	0.3700	-4.958%	25,000	-64.865%
2014-01-23	0.4000	0.4000	0.3893	0.3893	+1.117%	10,190	-66.607%
2014-01-22	0.3850	0.3850	0.3850	0.3850	+0.470%	11,700	-66.234%
2014-01-16	0.3832	0.3832	0.3832	0.3832	-0.700%	65,300	-66.075%
2014-01-15	0.3859	0.3859	0.3859	0.3859	-0.924%	64,500	-66.313%
2014-01-13	0.4000	0.4000	0.3895	0.3895	+0.361%	233,050	-66.624%
2014-01-06	0.3881	0.3881	0.3881	0.3881	+5.462%	25,550	-66.503%
2013-12-26	0.3680	0.3680	0.3680	0.3680	-5.593%	2,500	-64.674%
2013-12-19	0.3700	0.3898	0.3700	0.3898	-1.912%	392,330	-66.650%
2013-12-11	0.3974	0.3974	0.3974	0.3974	-11.334%	9,220	-67.287%
2013-11-15	0.4482	0.4482	0.4482	0.4482	+9.317%	200,000	-70.995%
2013-11-06	0.4100	0.4100	0.4100	0.4100	+5.128%	2,500	-68.293%
2013-10-21	0.3900	0.3900	0.3900	0.3900	+1.299%	610	-66.667%
2013-10-18	0.3850	0.3850	0.3850	0.3850	-11.106%	52,690	-66.234%
2013-09-23	0.4331	0.4331	0.4331	0.4331	+0.348%	3,000	-69.984%
2013-09-20	0.4316	0.4316	0.4316	0.4316	-2.507%	17,590	-69.880%
2013-09-13	0.4427	0.4427	0.4427	0.4427	+1.142%	180,000	-70.635%
2013-09-12	0.4372	0.4377	0.4372	0.4377	+0.298%	190,000	-70.299%
2013-09-11	0.4342	0.4373	0.4342	0.4364	+9.841%	385,000	-70.211%
2013-09-06	0.3973	0.3973	0.3973	0.3973	-99.207%	250,152	-67.279%
2013-08-09	50.1300	50.1300	50.1300	50.1300	+9,978.408%	759,289	-99.741%
2013-08-08	0.4974	0.4974	0.4974	0.4974	+6.968%	500,000	-73.864%
2013-08-07	0.4650	0.4650	0.4650	0.4650	+0.999%	452,855	-72.043%
2013-08-02	0.4604	0.4604	0.4604	0.4604	+22.382%	12,210	-71.764%
2013-07-30	0.3752	0.3762	0.3752	0.3762	+7.486%	800,000	-65.444%
2013-07-29	0.3500	0.3500	0.3500	0.3500	+1.390%	148	-62.857%
2013-07-09	0.3452	0.3452	0.3452	0.3452	-1.371%	70,000	-62.341%
2013-07-02	0.3500	0.3500	0.3500	0.3500	+6.061%	136	-62.857%
2013-06-17	0.3300	0.3300	0.3300	0.3300	+0.457%	12,000	-60.606%
2013-06-13	0.3350	0.3350	0.3079	0.3285	-0.455%	9,150	-60.426%
2013-06-12	0.3300	0.3300	0.3300	0.3300	+0.825%	12,810	-60.606%
2013-06-07	0.3273	0.3273	0.3273	0.3273	+2.281%	24,510	-60.281%
2013-06-04	0.3200	0.3200	0.3200	0.3200	-7.728%	448	-59.375%
2013-05-22	0.3450	0.3468	0.3450	0.3468	+2.000%	409,850	-62.514%
2013-05-21	0.3400	0.3400	0.3400	0.3400	-2.857%	100	-61.765%
2013-05-20	0.3500	0.3500	0.3500	0.3500	-7.895%	104	-62.857%
2013-05-10	0.3800	0.3800	0.3800	0.3800	+5.556%	90,050	-65.789%
2013-05-06	0.3600	0.3600	0.3600	0.3600	+6.195%	12,000	-63.889%
2013-04-29	0.3390	0.3390	0.3390	0.3390	-9.407%	12,000	-61.652%
2013-04-19	0.3742	0.3742	0.3742	0.3742	+2.802%	2,610	-65.259%
2013-04-15	0.3640	0.3640	0.3640	0.3640	-15.072%	5,000	-64.286%
2013-04-12	0.4286	0.4286	0.4286	0.4286	+4.537%	20,570	-69.669%
2013-03-21	0.4080	0.4100	0.4029	0.4100	+24.242%	96,800	-68.293%
2013-03-05	0.3300	0.3300	0.3300	0.3300	+6.452%	1,630	-60.606%
2012-12-18	0.3100	0.3100	0.3100	0.3100	+6.897%	34,880	-58.065%
2012-12-13	0.2900	0.2900	0.2900	0.2900	+3.571%	14,633	-55.172%
2012-10-04	0.2800	0.2800	0.2800	0.2800	-1.754%	400	-53.571%
2012-09-10	0.2850	0.2850	0.2850	0.2850	+11.765%	90,050	-54.386%
2012-06-13	0.2550	0.2550	0.2550	0.2550	-21.418%	2,000	-49.020%
2012-04-13	0.3245	0.3245	0.3245	0.3245	-0.673%	400	-59.938%
2012-03-22	0.3267	0.3267	0.3267	0.3267	+2.094%	18,000	-60.208%
2012-02-28	0.3200	0.3200	0.3200	0.3200	+3.226%	180	-59.375%
2012-02-27	0.3100	0.3100	0.3100	0.3100	-0.577%	2,000	-58.065%
2012-01-26	0.3118	0.3118	0.3118	0.3118	-36.432%	5,000	-58.307%
2011-06-21	0.4905	0.4905	0.4905	0.4905	-10.818%	60,000	-73.496%
2011-05-12	0.5500	0.5500	0.5500	0.5500	-8.333%	356	-76.364%
2011-04-15	0.6000	0.6000	0.6000	0.6000	+3.770%	82,000	-78.333%
2011-03-30	0.5782	0.5782	0.5782	0.5782	+10.133%	400	-77.516%
2011-03-23	0.5250	0.5250	0.5250	0.5250	-17.505%	400	-75.238%
2011-02-11	0.6364	0.6364	0.6364	0.6364	+2.645%	25,000	-79.573%
2011-01-19	0.6200	0.6200	0.6200	0.6200	+3.333%	2,400	-79.032%
2011-01-14	0.5850	0.6000	0.5850	0.6000	-4.245%	2,400	-78.333%
2011-01-13	0.6266	0.6266	0.6266	0.6266	+1.065%	86,975	-79.253%
2011-01-12	0.6200	0.6200	0.6200	0.6200	+0.715%	50,000	-79.032%
2010-12-31	0.6156	0.6156	0.6156	0.6156	-0.032%	50,000	-78.882%
2010-12-21	0.6158	0.6158	0.6158	0.6158	+6.172%	70,000	-78.889%
2010-12-14	0.6000	0.6072	0.5800	0.5800	-5.599%	21,504	-77.586%
2010-12-13	0.6144	0.6144	0.6144	0.6144	-4.000%	30,000	-78.841%
2010-11-05	0.6400	0.6400	0.6400	0.6400	+9.402%	25,000	-79.688%
2010-09-27	0.5850	0.5850	0.5850	0.5850	-4.098%	400	-77.778%
2010-09-23	0.6100	0.6100	0.6100	0.6100	+1.667%	15,200	-78.689%
2010-09-15	0.6000	0.6000	0.6000	0.6000	+5.263%	26,500	-78.333%
2010-08-23	0.5700	0.5700	0.5700	0.5700	-13.636%	1,536	-77.193%
2010-04-23	0.6600	0.6600	0.6600	0.6600	+4.762%	556	-80.303%
2010-03-24	0.6300	0.6300	0.6300	0.6300	-3.077%	868	-79.365%
2010-03-09	0.6500	0.6500	0.6500	0.6500	+1.563%	2,000	-80.000%
2010-03-04	0.6400	0.6400	0.6400	0.6400	-1.538%	400	-79.688%
2010-03-02	0.6500	0.6500	0.6500	0.6500	+18.182%	100	-80.000%
2010-02-03	0.5500	0.5500	0.5500	0.5500	-18.675%	4,000	-76.364%
2010-02-02	0.6763	0.6763	0.6763	0.6763	+6.153%	120,000	-80.778%
2010-01-28	0.6371	0.6371	0.6371	0.6371	-10.268%	3,500	-79.595%
2010-01-19	0.7100	0.7100	0.7100	0.7100	+4.412%	17,600	-81.690%
2009-12-23	0.6600	0.6800	0.6600	0.6800	+4.615%	4,468	-80.882%
2009-12-17	0.6500	0.6500	0.6500	0.6500	-4.412%	1,700	-80.000%
2009-12-14	0.6800	0.6800	0.6800	0.6800	-4.225%	800	-80.882%
2009-12-07	0.7100	0.7100	0.7100	0.7100	+4.874%	3,440	-81.690%
2009-11-09	0.6770	0.6770	0.6770	0.6770	+4.154%	1,412	-80.798%
2009-11-04	0.6500	0.6500	0.6500	0.6500	+13.676%	600	-80.000%
2009-08-24	0.5718	0.5718	0.5718	0.5718	+9.561%	20,000	-77.265%
2009-08-03	0.5219	0.5219	0.5219	0.5219	+21.372%	20,000	-75.091%
2009-07-20	0.4300	0.4300	0.4300	0.4300	+4.878%	1,600	-69.767%
2009-05-07	0.4100	0.4100	0.4100	0.4100	+28.125%	1,593	-68.293%
2009-04-02	0.3200	0.3200	0.3200	0.3200	+48.837%	1,200	-59.375%
2009-04-01	0.2150	0.2150	0.2150	0.2150	+2.381%	500	-39.535%
2009-03-11	0.2100	0.2100	0.2100	0.2100	-40.594%	192	-38.095%
2008-12-09	0.3535	0.3535	0.3535	0.3535	+8.769%	30,060	-63.225%
2008-12-08	0.3200	0.3524	0.3200	0.3250	-5.551%	45,128	-60.000%
2008-11-14	0.3441	0.3441	0.3441	0.3441	0.000%	132	-62.220%

.dark-mode .G7JMnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7JMnD{ color: #333333; background-color: white; border: 2px solid #333333; }CNRFFCONSORCIO ARA SA ORDstock OTC

CNRFF
CONSORCIO ARA SA ORD
stock OTC