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, 2018 0.8000 0.8000 0.8000 0.8000 5,036 +0.00(+0.00%)
Feb 26, 2018 0.8000 0.8000 0.8000 84 -0.05(-5.88%)
Feb 23, 2018 0.8900 0.8900 0.6500 0.8500 2,225 +0.00(+0.00%)
Feb 20, 2018 0.8500 0.8500 0.8500 14 +0.09(+11.84%)
Feb 16, 2018 0.7600 0.7600 0.7600 0 -0.09(-10.59%)
Feb 15, 2018 0.9500 0.9500 0.8020 0.8500 17,818 +0.05(+6.25%)
Feb 14, 2018 0.8000 0.8000 0.7980 0.8000 6,632 +0.02(+2.56%)
Feb 13, 2018 0.7700 0.7800 0.7700 0.7800 4,000 -0.07(-8.24%)
Feb 12, 2018 0.8500 0.8500 0.8240 0.8500 12,041 +0.13(+18.06%)
Feb 09, 2018 0.8680 0.9000 0.7200 0.7200 1,829 -0.10(-12.20%)
Feb 08, 2018 0.7225 0.8300 0.6700 0.8200 50,620 +0.04(+5.13%)
Feb 07, 2018 0.9308 0.9800 0.7800 0.7800 36,414 -0.16(-17.02%)
Feb 02, 2018 0.9400 0.9400 0.9400 42 -0.01(-1.05%)
Jan 30, 2018 0.9500 0.9500 0.9500 5 -0.01(-1.04%)
Jan 29, 2018 1.040 1.040 0.9600 0.9600 398 +0.01(+1.05%)
Jan 26, 2018 1.090 1.090 0.9500 0.9500 1,201 -0.14(-12.84%)
Jan 25, 2018 1.100 1.110 1.090 1.090 966 -0.02(-1.80%)
Jan 19, 2018 1.110 1.110 1.110 7 +0.17(+18.09%)
Jan 17, 2018 0.9400 0.9400 0.9400 77 -0.13(-12.15%)
Jan 16, 2018 1.088 1.088 1.070 1.070 801 -0.08(-6.96%)
Jan 12, 2018 1.150 1.150 1.150 0 +0.05(+4.55%)
Jan 11, 2018 1.100 1.100 1.100 1.100 3,024 +0.02(+1.85%)
Jan 10, 2018 1.050 1.110 1.050 1.080 4,474 +0.08(+8.00%)
Jan 09, 2018 1.280 1.280 1.000 1.000 1,537 +0.08(+8.42%)
Jan 08, 2018 1.090 1.090 0.9223 0.9223 613 -0.03(-2.92%)
Jan 05, 2018 1.000 1.090 0.9500 0.9500 30,041 -0.05(-5.00%)
Jan 04, 2018 1.240 1.240 1.000 1.000 1,223 +0.00(+0.00%)
Jan 03, 2018 1.230 1.230 1.000 1.000 14,908 -0.02(-1.96%)
Jan 02, 2018 1.230 1.230 1.000 1.020 2,822 -0.01(-0.97%)
Dec 29, 2017 1.030 1.030 1.030 0 +0.06(+6.19%)
Dec 28, 2017 1.100 1.100 0.9700 0.9700 3,823 -0.01(-1.02%)
Dec 27, 2017 1.170 1.170 0.9800 0.9800 4,030 +0.01(+1.03%)
Dec 26, 2017 1.030 1.030 0.9700 0.9700 3,531 -0.30(-23.62%)
Dec 22, 2017 1.270 1.270 1.270 1.270 107 +0.26(+25.74%)
Dec 21, 2017 1.090 1.090 1.010 1.010 7,625 -0.09(-8.18%)
Dec 20, 2017 1.120 1.120 1.100 1.100 504 +0.02(+1.85%)
Dec 19, 2017 1.180 1.180 1.060 1.080 6,473 -0.02(-1.82%)
Dec 18, 2017 1.110 1.110 1.100 1.100 1,180 -0.02(-1.79%)
Dec 15, 2017 1.120 1.120 1.120 1.120 1,270 -0.01(-0.88%)
Dec 14, 2017 1.130 1.130 1.130 1.130 244 +0.03(+3.10%)
Dec 13, 2017 1.100 1.100 1.096 1.096 2,381 -0.00(-0.36%)
Dec 12, 2017 1.100 1.110 1.100 1.100 1,109 +0.00(+0.00%)
Dec 11, 2017 1.132 1.132 1.030 1.100 4,040 +0.02(+1.85%)
Dec 08, 2017 1.160 1.160 1.080 1.080 2,200 +0.00(+0.00%)
Dec 07, 2017 1.150 1.150 1.080 1.080 1,263 -0.07(-6.09%)
Dec 06, 2017 1.160 1.160 1.080 1.150 615 -0.03(-2.54%)
Dec 05, 2017 1.190 1.190 1.180 1.180 1,353 +0.06(+5.36%)
Dec 04, 2017 1.120 1.120 1.120 1,348 +0.00(+0.00%)
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.