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 (%)
Dec 31, 2014 1.580 1.580 1.580 21 +0.03(+2.07%)
Dec 30, 2014 1.580 1.580 1.548 1.548 807 -0.03(-1.71%)
Dec 29, 2014 1.650 1.650 1.530 1.575 4,966 -0.11(-6.80%)
Dec 26, 2014 1.730 1.730 1.690 1.690 1,136 -0.08(-4.30%)
Dec 24, 2014 1.766 1.766 1.766 0 +0.10(+5.75%)
Dec 23, 2014 1.490 1.670 1.450 1.670 8,116 +0.39(+30.47%)
Dec 22, 2014 1.270 1.280 1.270 1.280 1,536 +0.00(+0.00%)
Dec 19, 2014 1.200 1.280 1.200 1.280 5,379 +0.05(+4.07%)
Dec 18, 2014 1.230 1.230 1.230 1.230 3,400 -0.05(-3.91%)
Dec 17, 2014 1.320 1.320 1.280 1.280 2,367 -0.03(-2.33%)
Dec 16, 2014 1.310 0 -0.03(-2.20%)
Dec 12, 2014 1.340 1.340 1.340 14 -0.03(-2.19%)
Dec 11, 2014 1.470 1.470 1.330 1.370 62,109 +0.02(+1.48%)
Dec 10, 2014 1.480 1.490 1.350 1.350 7,728 -0.12(-8.04%)
Dec 09, 2014 1.480 1.480 1.468 1.468 1,436 -0.05(-3.42%)
Dec 08, 2014 1.540 1.540 1.510 1.520 3,423 -0.03(-2.25%)
Dec 05, 2014 1.565 1.565 1.555 1.555 1,011 +0.01(+0.39%)
Dec 04, 2014 1.549 1.549 1.549 1.549 169 -0.02(-1.34%)
Dec 03, 2014 1.542 1.570 1.542 1.570 366 +0.01(+0.32%)
Dec 02, 2014 1.590 1.630 1.565 1.565 3,328 -0.02(-0.95%)
Dec 01, 2014 1.690 1.770 1.580 1.580 6,337 -0.23(-12.63%)
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%)
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.