Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Tmm S.A. ADR (OP: GTMAY )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2012 0.7900 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Nov 28, 2012 0.7750 0.8100 0.7600 0.8100 7,740 +0.03(+3.85%)
Nov 27, 2012 0.7650 0.7800 0.7650 0.7800 7,990 +0.02(+1.96%)
Nov 26, 2012 0.7850 0.7900 0.7650 0.7650 4,670 -0.02(-2.55%)
Nov 24, 2012 0.7850 0.7850 0.7850 0.7850 416 +0.00(+0.00%)
Nov 23, 2012 0.7850 0.7850 0.7850 0.7850 416 -0.05(-5.99%)
Nov 21, 2012 0.8700 0.8700 0.8350 0.8350 4,650 -0.05(-5.11%)
Nov 20, 2012 0.8850 0.9400 0.8750 0.8800 21,110 -0.06(-5.88%)
Nov 19, 2012 0.9350 0.9350 0.9350 0.9350 1,000 +0.02(+1.63%)
Nov 16, 2012 0.9200 0.9200 0.8650 0.9200 9,271 +0.03(+3.37%)
Nov 15, 2012 0.8400 0.8900 0.8400 0.8900 1,300 +0.00(+0.00%)
Nov 14, 2012 0.8300 0.8900 0.8300 0.8900 8,890 +0.03(+3.49%)
Nov 12, 2012 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Nov 09, 2012 0.8200 0.9000 0.8200 0.8600 33,078 -0.02(-2.27%)
Nov 08, 2012 0.8600 0.8800 0.8200 0.8800 8,800 +0.05(+6.02%)
Nov 07, 2012 0.8300 0.8300 0.8300 0.8300 3,108 +0.00(+0.00%)
Nov 06, 2012 0.8100 0.8300 0.8090 0.8300 18,000 +0.02(+3.11%)
Nov 05, 2012 0.8400 0.8500 0.8050 0.8050 20,246 -0.01(-1.83%)
Nov 02, 2012 0.8200 0.8200 0.8200 0.8200 6,800 -0.01(-1.20%)
Nov 01, 2012 0.8100 0.8300 0.8100 0.8300 200 +0.01(+1.22%)
Oct 31, 2012 0.8000 0.8300 0.7800 0.8200 25,617 +0.12(+17.14%)
Oct 26, 2012 0.7000 0.7000 0.7000 0 -0.15(-17.65%)
Oct 25, 2012 0.8700 0.8700 0.8300 0.8500 41,892 -0.02(-2.30%)
Oct 24, 2012 0.8800 0.9000 0.8600 0.8700 6,822 -0.01(-1.14%)
Oct 23, 2012 0.9100 0.9100 0.8800 0.8800 40,297 +0.02(+2.33%)
Oct 19, 2012 0.9100 0.9220 0.8600 0.8600 633 -0.08(-8.51%)
Oct 18, 2012 0.9100 0.9400 0.9100 0.9400 5,200 +0.04(+4.44%)
Oct 17, 2012 0.9200 0.9200 0.9000 0.9000 116,600 -0.07(-7.22%)
Oct 16, 2012 0.9700 0.9700 0.9700 0.9700 304 +0.06(+6.59%)
Oct 15, 2012 0.8900 0.9700 0.8900 0.9100 81,850 -0.06(-6.19%)
Oct 12, 2012 0.9800 0.9800 0.9700 0.9700 1,344 -0.01(-1.02%)
Oct 11, 2012 0.9800 0.9800 0.8800 0.9800 2,891 +0.10(+11.36%)
Oct 10, 2012 0.8800 0.8800 0.8800 0.8800 100 -0.16(-15.38%)
Oct 09, 2012 0.8800 1.040 0.8800 1.040 7,700 +0.14(+15.56%)
Oct 06, 2012 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 05, 2012 0.9200 0.9700 0.9000 0.9000 100,895 -0.04(-4.26%)
Oct 04, 2012 0.9200 0.9400 0.9200 0.9400 50,000 -0.11(-10.48%)
Oct 03, 2012 0.9600 1.100 0.9600 1.050 2,829 +0.15(+16.67%)
Oct 02, 2012 0.9000 0.9000 0.9000 0.9000 1,320 -0.05(-5.26%)
Oct 01, 2012 0.9500 0.9500 0.9500 0.9500 500 -0.01(-0.63%)
Sep 28, 2012 0.9560 0.9560 0.9560 0.9560 1,000 -0.00(-0.42%)
Sep 27, 2012 0.9600 0.9600 0.9300 0.9600 22,081 +0.00(+0.00%)
Sep 26, 2012 0.9300 0.9600 0.9300 0.9600 3,840 +0.00(+0.00%)
Sep 25, 2012 0.9300 0.9600 0.9300 0.9600 28,268 +0.00(+0.00%)
Sep 24, 2012 0.9600 0.9600 0.9500 0.9600 3,786 +0.00(+0.00%)
Sep 21, 2012 0.9600 0.9600 0.9000 0.9600 52,948 +0.03(+3.23%)
Sep 20, 2012 0.9600 0.9600 0.9300 0.9300 41,797 -0.03(-3.12%)
Sep 19, 2012 0.9100 0.9600 0.9100 0.9600 48,190 +0.00(+0.00%)
Sep 18, 2012 0.9600 0.9600 0.9600 0.9600 85,607 +0.00(+0.00%)
Sep 17, 2012 1.130 1.130 0.9600 0.9600 11,665 -0.08(-7.69%)
Sep 14, 2012 1.020 1.040 1.020 1.040 3,580 +0.03(+2.97%)
Sep 13, 2012 1.020 1.040 0.9500 1.010 14,493 -0.02(-1.94%)
Sep 12, 2012 1.000 1.030 0.9600 1.030 12,178 +0.03(+3.00%)
Sep 11, 2012 0.9600 1.020 0.9600 1.000 13,457 +0.02(+2.04%)
Sep 10, 2012 1.100 1.130 0.9800 0.9800 20,856 -0.14(-12.50%)
Sep 07, 2012 1.038 1.160 1.038 1.120 18,600 +0.05(+4.67%)
Sep 06, 2012 1.040 1.070 1.000 1.070 5,660 +0.06(+5.94%)
Sep 05, 2012 1.010 1.010 0.9700 1.010 6,275 -0.02(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.