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
Last 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 (%)
Feb 28, 2013 1.000 1.020 1.000 1.020 7,100 +0.02(+2.00%)
Feb 27, 2013 1.000 1.000 1.000 1.000 1,060 -0.01(-0.99%)
Feb 25, 2013 1.010 1.010 1.010 1.010 0 -0.01(-0.98%)
Feb 22, 2013 1.010 1.020 1.010 1.020 1,700 +0.02(+2.00%)
Feb 21, 2013 1.000 1.000 0.9650 1.000 67,946 -0.05(-4.76%)
Feb 20, 2013 1.000 1.050 1.000 1.050 3,705 +0.05(+5.00%)
Feb 19, 2013 1.006 1.006 1.000 1.000 800 -0.01(-0.79%)
Feb 15, 2013 1.000 1.010 1.000 1.008 7,100 +0.01(+0.80%)
Feb 14, 2013 0.9800 1.000 0.9800 1.000 12,000 -0.01(-0.99%)
Feb 13, 2013 1.000 1.010 1.000 1.010 16,400 +0.01(+1.00%)
Feb 12, 2013 1.000 1.050 1.000 1.000 45,121 -0.01(-0.99%)
Feb 11, 2013 1.010 1.010 1.010 1.010 1,800 +0.00(+0.00%)
Feb 08, 2013 1.010 1.010 1.010 1.010 500 +0.01(+1.00%)
Feb 07, 2013 1.000 1.000 1.000 1.000 820 -0.00(-0.50%)
Feb 06, 2013 1.005 1.005 1.005 1.005 14,000 +0.05(+5.79%)
Feb 04, 2013 1.000 1.000 0.9500 0.9500 876 -0.05(-5.00%)
Feb 01, 2013 1.000 1.000 1.000 1.000 4,000 +0.00(+0.00%)
Jan 31, 2013 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Jan 29, 2013 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 28, 2013 1.000 1.000 1.000 1.000 9,000 +0.00(+0.00%)
Jan 25, 2013 0.9300 1.000 0.9300 1.000 31,900 +0.02(+2.04%)
Jan 24, 2013 0.9800 0.9800 0.9500 0.9800 43,300 -0.04(-3.92%)
Jan 23, 2013 1.000 1.040 0.9950 1.020 1,880 +0.04(+4.08%)
Jan 22, 2013 0.9050 0.9800 0.9050 0.9800 5,046 +0.05(+5.38%)
Jan 17, 2013 0.9300 0.9300 0.9300 0 -0.01(-0.67%)
Jan 16, 2013 0.9200 0.9363 0.9200 0.9363 2,400 -0.01(-1.44%)
Jan 15, 2013 0.9500 0.9500 0.9480 0.9500 18,052 +0.00(+0.00%)
Jan 14, 2013 0.9500 0.9500 0.9500 0.9500 323 +0.00(+0.00%)
Jan 12, 2013 0.9110 0.9500 0.9110 0.9500 15,310 +0.00(+0.00%)
Jan 11, 2013 0.9110 0.9500 0.9110 0.9500 15,310 +0.01(+1.06%)
Jan 10, 2013 0.9750 1.060 0.9297 0.9400 57,388 -0.06(-6.00%)
Jan 09, 2013 0.9500 1.000 0.9500 1.000 11,809 +0.01(+1.11%)
Jan 08, 2013 0.9890 0.9890 0.9890 0.9890 5,000 -0.00(-0.10%)
Jan 07, 2013 0.9900 0.9900 0.9900 0.9900 1,000 +0.05(+4.76%)
Jan 04, 2013 0.9800 0.9800 0.9250 0.9450 2,200 -0.04(-3.57%)
Jan 03, 2013 0.9450 0.9800 0.9450 0.9800 16,244 +0.00(+0.00%)
Dec 31, 2012 0.9800 0.9800 0.9800 0 +0.01(+1.03%)
Dec 28, 2012 0.9000 0.9700 0.9000 0.9700 14,564 +0.04(+4.30%)
Dec 27, 2012 0.9000 0.9300 0.9000 0.9300 5,510 +0.03(+3.33%)
Dec 26, 2012 0.9048 0.9050 0.9000 0.9000 23,328 -0.02(-2.17%)
Dec 24, 2012 0.9000 0.9200 0.9000 0.9200 10,316 +0.02(+2.22%)
Dec 21, 2012 0.9000 0.9150 0.8850 0.9000 28,000 +0.00(+0.00%)
Dec 20, 2012 0.8600 0.9000 0.8600 0.9000 3,180 +0.06(+7.14%)
Dec 19, 2012 0.8400 0.8400 0.8400 0.8400 150 -0.02(-1.75%)
Dec 18, 2012 0.8400 0.8550 0.8400 0.8550 23,356 +0.02(+1.79%)
Dec 17, 2012 0.8290 0.8400 0.8290 0.8400 6,284 +0.00(+0.00%)
Dec 14, 2012 0.8300 0.8400 0.8200 0.8400 37,200 +0.02(+1.88%)
Dec 13, 2012 0.8170 0.8350 0.8164 0.8245 31,530 -0.03(-3.00%)
Dec 12, 2012 0.8120 0.8500 0.8120 0.8500 14,800 +0.02(+2.29%)
Dec 11, 2012 0.8450 0.8730 0.8300 0.8310 5,510 +0.03(+3.23%)
Dec 10, 2012 0.7880 0.8300 0.7880 0.8050 23,280 +0.04(+4.55%)
Dec 07, 2012 0.8120 0.8120 0.7700 0.7700 2,239 -0.04(-5.17%)
Dec 06, 2012 0.8120 0.8120 0.8120 0.8120 200 +0.01(+0.87%)
Dec 05, 2012 0.8050 0.8050 0.8050 0.8050 1,000 +0.01(+1.00%)
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.