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 26, 2014 1.808 1.808 1.808 0 +0.01(+0.47%)
Nov 24, 2014 1.800 1.800 1.800 0 -0.00(-0.28%)
Nov 21, 2014 1.802 1.805 1.802 1.805 360 +0.01(+0.84%)
Nov 20, 2014 1.820 1.820 1.790 1.790 10,000 -0.02(-1.10%)
Nov 19, 2014 1.825 1.825 1.810 1.810 7,097 -0.05(-2.69%)
Nov 14, 2014 1.860 1.860 1.860 30 -0.02(-1.06%)
Nov 11, 2014 1.880 1.880 1.880 29 -0.00(-0.01%)
Nov 10, 2014 1.880 1.880 1.880 1.880 1,218 -0.05(-2.59%)
Nov 06, 2014 1.930 1.930 1.930 48 +0.01(+0.52%)
Nov 04, 2014 1.920 1.920 1.920 75 -0.04(-2.04%)
Nov 03, 2014 1.920 2.050 1.920 1.960 2,493 +0.01(+0.51%)
Oct 31, 2014 2.060 2.060 1.950 1.950 4,617 +0.04(+2.09%)
Oct 29, 2014 1.910 1.910 1.910 61 -0.04(-2.05%)
Oct 28, 2014 1.950 1.950 1.950 1.950 470 +0.04(+2.25%)
Oct 27, 2014 1.900 1.970 1.900 1.907 15,604 +0.01(+0.37%)
Oct 24, 2014 1.935 1.935 1.871 1.900 18,837 -0.04(-2.06%)
Oct 23, 2014 1.950 1.950 1.940 1.940 5,153 -0.02(-1.02%)
Oct 21, 2014 1.960 1.960 1.960 4 +0.05(+2.62%)
Oct 17, 2014 1.910 1.910 1.910 1.910 549 -0.08(-4.02%)
Oct 16, 2014 1.990 1.990 703 +0.05(+2.58%)
Oct 14, 2014 1.910 1.940 1.910 1.940 2,142 -0.07(-3.48%)
Oct 13, 2014 2.030 2.030 2.010 201 -0.02(-0.99%)
Oct 10, 2014 2.243 2.243 2.030 2.030 575 -0.22(-9.78%)
Oct 09, 2014 2.171 2.171 2.250 10,582 +0.08(+3.64%)
Oct 08, 2014 2.050 2.171 2.040 2.171 14,804 +0.07(+3.38%)
Oct 07, 2014 2.107 2.107 2.100 2.100 1,079 -0.06(-2.78%)
Oct 06, 2014 2.160 2.160 2.160 2.160 182 -0.07(-3.23%)
Oct 03, 2014 2.197 2.232 2.197 2.232 1,320 +0.02(+0.72%)
Oct 02, 2014 2.150 2.230 2.080 2.216 6,206 +0.19(+9.16%)
Oct 01, 2014 2.030 2.030 2.030 2.030 190 -0.32(-13.62%)
Sep 30, 2014 2.320 2.350 2.320 2.350 1,161 +0.12(+5.38%)
Sep 29, 2014 2.265 2.265 2.230 2.230 958 +0.01(+0.45%)
Sep 26, 2014 2.290 2.290 2.156 2.220 5,602 -0.25(-10.12%)
Sep 25, 2014 2.470 2.470 2.470 2.470 357 -0.02(-0.72%)
Sep 24, 2014 2.488 2.488 2.488 2.488 758 +0.12(+4.98%)
Sep 23, 2014 2.200 2.490 2.200 2.370 17,240 -0.20(-7.84%)
Sep 22, 2014 2.050 2.571 2.050 2.571 7,004 +0.53(+26.05%)
Sep 19, 2014 2.645 2.645 2.040 2.040 11,090 -0.71(-25.82%)
Sep 18, 2014 2.750 2.780 2.590 2.750 1,831 -0.16(-5.58%)
Sep 17, 2014 2.240 2.913 2.240 2.913 63,896 +0.72(+32.99%)
Sep 16, 2014 2.250 2.260 2.190 2.190 8,090 -0.06(-2.67%)
Sep 15, 2014 1.390 2.250 1.390 2.250 57,306 +0.97(+75.78%)
Sep 12, 2014 1.220 1.280 1.220 1.280 25,129 +0.08(+6.67%)
Sep 11, 2014 1.183 1.200 1.180 1.200 4,009 +0.02(+1.69%)
Sep 10, 2014 1.180 1.180 1.163 1.180 9,551 +0.02(+1.64%)
Sep 09, 2014 1.163 1.210 1.160 1.161 15,295 -0.09(-7.12%)
Sep 08, 2014 1.250 1.250 1.250 1.250 121 +0.03(+2.38%)
Sep 05, 2014 1.220 1.221 1.220 1.221 5,707 -0.03(-2.32%)
Sep 04, 2014 1.248 1.250 1.220 1.250 1,102 +0.03(+2.46%)
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.