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 (%)
Apr 30, 2014 0.8800 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Apr 29, 2014 0.8700 0.8700 0.8700 0.8700 6,602 +0.00(+0.00%)
Apr 28, 2014 0.8350 0.8700 0.8350 0.8700 866 -0.01(-1.14%)
Apr 24, 2014 0.8800 0.8800 0.8800 87 +0.00(+0.28%)
Apr 23, 2014 0.8775 0.8775 0.8775 0.8775 201 -0.00(-0.28%)
Apr 17, 2014 0.8800 0.8800 0.8800 0 -0.01(-1.12%)
Apr 11, 2014 0.8900 0.8900 0.8900 26 +0.03(+3.01%)
Apr 10, 2014 0.8400 0.8640 0.8400 0.8640 10,547 -0.01(-0.69%)
Apr 09, 2014 0.8700 0.8700 0.8700 0.8700 641 -0.01(-1.14%)
Apr 07, 2014 0.8800 0.8800 0.8800 103 +0.00(+0.00%)
Apr 03, 2014 0.8800 0.8800 0.8800 53 -0.02(-2.22%)
Mar 28, 2014 0.9000 0.9000 0.9000 2 +0.05(+5.57%)
Mar 27, 2014 0.8525 0.8525 0.8525 0.8525 2,000 -0.05(-5.17%)
Mar 24, 2014 0.8990 0.8990 0.8990 0.8990 73 -0.00(-0.11%)
Mar 21, 2014 0.8200 0.9000 0.8200 0.9000 342 +0.02(+2.27%)
Mar 20, 2014 0.8200 0.8800 0.8200 0.8800 9,919 +0.05(+5.58%)
Mar 19, 2014 0.8400 0.8400 0.8335 0.8335 578 -0.05(-5.28%)
Mar 18, 2014 0.8800 0.8800 0.8800 0.8800 383 +0.03(+3.07%)
Mar 17, 2014 0.8490 0.8538 0.8490 0.8538 3,557 -0.01(-1.49%)
Mar 14, 2014 0.8800 0.8800 0.8200 0.8667 0 +0.05(+5.70%)
Mar 13, 2014 0.8200 0.8200 0.8200 0.8200 1,112 -0.06(-6.77%)
Mar 11, 2014 0.8795 0.8795 0.8795 0 -0.00(-0.06%)
Mar 10, 2014 0.8800 0.8800 0.8800 0.8800 6,140 -0.12(-12.00%)
Mar 07, 2014 0.9020 1.000 0.8900 1.000 0 +0.11(+12.36%)
Mar 06, 2014 0.8900 0.8900 0.8900 0.8900 1,001 -0.01(-0.84%)
Mar 05, 2014 1.040 1.040 0.8975 0.8975 3,689 -0.04(-4.42%)
Mar 04, 2014 0.9300 0.9390 0.9300 0.9390 2,218 +0.01(+0.97%)
Mar 03, 2014 0.9300 0.9300 0.9300 0.9300 190 +0.00(+0.00%)
Feb 28, 2014 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Feb 27, 2014 0.9300 0.9300 0.9300 0.9300 1,535 -0.01(-0.53%)
Feb 24, 2014 0.9350 0.9350 0.9350 0.9350 1 -0.07(-7.43%)
Feb 19, 2014 1.010 1.010 1.010 26 -0.01(-0.98%)
Feb 14, 2014 1.020 1.020 1.020 1.020 2 +0.01(+0.99%)
Feb 12, 2014 1.010 1.010 1.010 7 +0.00(+0.00%)
Feb 11, 2014 1.000 1.010 0.8960 1.010 4,997 +0.01(+1.00%)
Feb 10, 2014 0.8900 1.000 0.8900 1.000 2,520 +0.00(+0.00%)
Feb 07, 2014 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Feb 04, 2014 1.000 1.000 1.000 61 +0.01(+1.01%)
Jan 30, 2014 0.9900 0.9900 0.9900 0.9900 31 +0.09(+10.00%)
Jan 29, 2014 0.9000 0.9000 0.9000 0.9000 146 +0.02(+2.51%)
Jan 27, 2014 0.8780 0.8780 0.8780 0.8780 125 -0.04(-4.46%)
Jan 22, 2014 0.9190 0.9190 0.9190 43 -0.03(-3.06%)
Jan 21, 2014 0.9480 0.9480 0.9480 0.9480 1,008 -0.03(-3.17%)
Jan 15, 2014 0.9790 0.9790 0.9790 0 +0.02(+2.09%)
Jan 14, 2014 0.9590 0.9590 0.9590 0.9590 183 -0.01(-1.13%)
Jan 13, 2014 0.9200 0.9700 0.9200 0.9700 231 +0.00(+0.00%)
Jan 10, 2014 0.8750 0.9700 0.8750 0.9700 602 +0.00(+0.00%)
Jan 09, 2014 0.9700 0.9700 0.9700 0.9700 133 +0.06(+6.13%)
Jan 07, 2014 0.9140 0.9140 0.9140 118 +0.04(+5.06%)
Jan 06, 2014 0.9100 0.9100 0.8700 0.8700 2,056 -0.02(-2.14%)
Jan 03, 2014 0.8800 0.8890 0.8500 0.8890 0 -0.02(-2.31%)
Dec 31, 2013 0.9100 0.9100 0.9100 0 -0.01(-0.98%)
Dec 30, 2013 0.8800 0.9190 0.8200 0.9190 31,774 +0.04(+4.43%)
Dec 27, 2013 0.8600 0.9000 0.8600 0.8800 11,544 +0.04(+4.76%)
Dec 26, 2013 0.8200 0.8400 0.8200 0.8400 1,941 +0.00(+0.00%)
Dec 24, 2013 0.8400 0.8400 0.8400 0.8400 0 -0.01(-1.18%)
Dec 23, 2013 0.7970 0.8600 0.7970 0.8500 33,676 +0.05(+6.25%)
Dec 20, 2013 0.8100 0.8100 0.8000 0.8000 0 +0.00(+0.00%)
Dec 19, 2013 0.7960 0.8105 0.7800 0.8000 4,863 -0.04(-5.20%)
Dec 18, 2013 0.8142 0.8439 0.7950 0.8439 3,419 +0.04(+5.49%)
Dec 17, 2013 0.8100 0.8100 0.8000 0.8000 2,300 -0.01(-1.23%)
Dec 16, 2013 0.8100 0.8100 0.8100 0.8100 129 -0.09(-9.90%)
Dec 12, 2013 0.8990 0.8990 0.8990 0 +0.04(+4.29%)
Dec 10, 2013 0.8620 0.8620 0.8620 0.8620 32 +0.00(+0.23%)
Dec 09, 2013 0.7900 0.8600 0.7900 0.8600 1,492 +0.04(+4.88%)
Dec 06, 2013 0.8200 0.8200 0.8200 0.8200 2,717 +0.05(+6.22%)
Dec 05, 2013 0.7800 0.7800 0.7660 0.7720 37,100 -0.01(-1.03%)
Dec 04, 2013 0.7500 0.7850 0.7500 0.7800 8,560 -0.02(-2.50%)
Dec 03, 2013 0.8200 0.8200 0.7700 0.8000 2,284 +0.01(+0.63%)
Dec 02, 2013 0.8120 0.8200 0.7950 0.7950 9,624 -0.02(-3.05%)
Nov 29, 2013 0.8200 0.8200 0.8200 0.8200 3,000 +0.00(+0.00%)
Nov 27, 2013 0.8200 0.8200 0.8200 0.8200 3,240 -0.02(-2.38%)
Nov 26, 2013 0.8235 0.8400 0.8200 0.8400 23,080 +0.02(+2.44%)
Nov 25, 2013 0.8400 0.8700 0.8200 0.8200 32,151 -0.01(-1.56%)
Nov 22, 2013 0.8200 0.8330 0.8200 0.8330 1,712 -0.10(-10.43%)
Nov 21, 2013 0.8585 0.9300 0.8585 0.9300 659 +0.09(+10.19%)
Nov 19, 2013 0.8440 0.8440 0.8440 0 +0.02(+2.93%)
Nov 15, 2013 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Nov 13, 2013 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Nov 12, 2013 0.8100 0.8100 0.8100 0.8100 5,100 -0.09(-10.00%)
Nov 11, 2013 0.8200 0.9000 0.8200 0.9000 1,300 +0.08(+9.76%)
Nov 07, 2013 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Nov 05, 2013 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Nov 01, 2013 0.8200 0.8200 0.8200 0 -0.06(-6.82%)
Oct 31, 2013 0.8800 0.8820 0.8800 0.8800 700 +0.06(+7.32%)
Oct 30, 2013 0.8200 0.8200 0.8200 0.8200 600 -0.10(-10.87%)
Oct 29, 2013 0.8350 0.9200 0.8350 0.9200 1,555 +0.02(+2.22%)
Oct 28, 2013 0.9100 0.9600 0.9000 0.9000 2,217 -0.01(-0.59%)
Oct 25, 2013 0.8300 0.9053 0.8300 0.9053 2,800 +0.08(+9.07%)
Oct 24, 2013 0.8300 0.8300 0.8300 0.8300 550 +0.00(+0.00%)
Oct 22, 2013 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Oct 21, 2013 0.8800 0.8800 0.8200 0.8200 3,962 -0.03(-3.53%)
Oct 18, 2013 0.8500 0.8500 0.8500 0.8500 1,400 +0.00(+0.00%)
Oct 17, 2013 0.8500 0.8600 0.8500 0.8500 6,855 +0.02(+2.41%)
Oct 16, 2013 0.8200 0.8500 0.8200 0.8300 6,682 +0.01(+1.22%)
Oct 15, 2013 0.8400 0.8400 0.8200 0.8200 2,000 -0.01(-1.20%)
Oct 14, 2013 0.8300 0.8300 0.8300 0.8300 100 +0.00(+0.00%)
Oct 11, 2013 0.8300 0.8300 0.8300 0.8300 8,000 +0.00(+0.00%)
Oct 10, 2013 0.8300 0.8300 0.8300 0.8300 120 +0.01(+1.22%)
Oct 09, 2013 0.8200 0.8200 0.8200 0.8200 287 -0.12(-12.77%)
Oct 08, 2013 0.9400 0.9400 0.9400 0.9400 107 +0.13(+16.05%)
Oct 07, 2013 0.8200 0.8200 0.8100 0.8100 14,000 -0.09(-10.00%)
Oct 04, 2013 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Oct 03, 2013 0.8100 0.9000 0.8100 0.9000 3,100 +0.06(+6.51%)
Oct 02, 2013 0.8450 0.8450 0.8450 0.8450 100 -0.08(-8.15%)
Oct 01, 2013 0.8000 0.9200 0.8000 0.9200 1,331 -0.04(-4.07%)
Sep 26, 2013 0.9590 0.9590 0.9590 0.9590 0 +0.06(+6.56%)
Sep 25, 2013 0.9000 0.9000 0.9000 0.9000 9,069 +0.02(+2.27%)
Sep 24, 2013 0.8550 0.8800 0.8550 0.8800 760 +0.05(+6.02%)
Sep 20, 2013 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
Sep 18, 2013 0.8600 0.8600 0.8600 0 -0.05(-5.49%)
Sep 17, 2013 0.9100 0.9100 0.9100 0.9100 6,500 +0.00(+0.00%)
Sep 16, 2013 0.9100 0.9100 0.9100 0.9100 6,890 +0.00(+0.00%)
Sep 13, 2013 0.9100 0.9100 0.9100 0.9100 2,500 +0.01(+1.22%)
Sep 12, 2013 0.8300 0.8990 0.8300 0.8990 5,400 +0.02(+2.16%)
Sep 10, 2013 0.8800 0.8800 0.8800 0 -0.08(-8.33%)
Sep 09, 2013 0.9700 0.9700 0.9600 0.9600 3,188 +0.04(+4.80%)
Sep 06, 2013 0.8300 0.9300 0.8300 0.9160 3,132 +0.01(+0.99%)
Sep 05, 2013 0.9070 0.9070 0.9070 0.9070 150 +0.02(+1.91%)
Sep 04, 2013 0.8890 0.8900 0.8890 0.8900 1,000 -0.02(-1.77%)
Aug 30, 2013 0.9060 0.9060 0.9060 1,000 +0.01(+0.67%)
Aug 28, 2013 0.9000 0.9000 0.9000 0 +0.09(+11.11%)
Aug 27, 2013 0.8700 0.8700 0.7700 0.8100 5,208 -0.15(-15.80%)
Aug 26, 2013 0.9130 0.9620 0.8800 0.9620 3,312 +0.01(+0.84%)
Aug 22, 2013 0.9540 0.9540 0.9540 0 -0.04(-3.64%)
Aug 20, 2013 0.9900 0.9900 0.9900 0 +0.00(+0.20%)
Aug 19, 2013 0.8100 0.9880 0.8100 0.9880 275 +0.07(+7.16%)
Aug 16, 2013 0.9500 0.9500 0.9220 0.9220 3,175 -0.12(-11.35%)
Aug 15, 2013 0.9620 1.040 0.9620 1.040 1,012 -0.02(-1.89%)
Aug 14, 2013 0.9470 1.090 0.9470 1.060 8,487 +0.14(+15.22%)
Aug 13, 2013 0.7974 0.9200 0.7700 0.9200 66,022 +0.12(+15.56%)
Aug 12, 2013 0.7961 0.7961 0.7961 0.7961 520 +0.03(+3.39%)
Aug 09, 2013 0.8078 0.8078 0.7700 0.7700 5,000 -0.04(-5.41%)
Aug 08, 2013 0.7632 0.8140 0.7632 0.8140 1,700 +0.05(+7.11%)
Aug 07, 2013 0.7600 0.7600 0.7600 0.7600 400 -0.05(-6.14%)
Aug 06, 2013 0.8097 0.8097 0.8097 0.8097 400 +0.01(+0.96%)
Aug 02, 2013 0.8020 0.8020 0.8020 0 -0.02(-2.20%)
Aug 01, 2013 0.8200 0.8200 0.8200 0.8200 215 +0.01(+0.74%)
Jul 31, 2013 0.7600 0.8140 0.7600 0.8140 2,276 -0.01(-1.29%)
Jul 29, 2013 0.8246 0.8246 0.8246 0 -0.00(-0.53%)
Jul 26, 2013 0.8290 0.8290 0.8290 0.8290 3,658 -0.00(-0.12%)
Jul 25, 2013 0.8300 0.8300 0.8300 0.8300 3,180 +0.06(+8.50%)
Jul 22, 2013 0.7650 0.7650 0.7650 0.7650 0 -0.06(-6.82%)
Jul 19, 2013 0.8500 0.8500 0.8210 0.8210 7,650 +0.01(+1.36%)
Jul 18, 2013 0.8550 0.8550 0.8100 0.8100 3,000 -0.01(-1.82%)
Jul 16, 2013 0.8250 0.8250 0.8250 0.8250 0 +0.01(+1.85%)
Jul 15, 2013 0.8200 0.8240 0.8000 0.8100 8,416 +0.01(+1.25%)
Jul 12, 2013 0.8000 0.8000 0.7800 0.8000 10,666 +0.02(+2.96%)
Jul 11, 2013 0.7770 0.7770 0.7770 0.7770 862 +0.02(+1.97%)
Jul 10, 2013 0.7200 0.7620 0.7100 0.7620 2,300 +0.05(+7.32%)
Jul 09, 2013 0.7100 0.8000 0.7100 0.7100 2,134 -0.04(-5.33%)
Jul 08, 2013 0.7650 0.7650 0.7500 0.7500 5,600 +0.02(+2.04%)
Jul 05, 2013 0.7350 0.7350 0.7350 0.7350 300 +0.03(+3.52%)
Jul 03, 2013 0.7100 0.7100 0.7100 0.7100 300 -0.05(-6.70%)
Jul 02, 2013 0.7610 0.7610 0.7610 0.7610 1,326 -0.00(-0.52%)
Jul 01, 2013 0.7650 0.7650 0.7650 0.7650 289 +0.02(+2.96%)
Jun 27, 2013 0.7430 0.7430 0.7430 0.7430 0 +0.01(+1.78%)
Jun 26, 2013 0.7500 0.7500 0.7300 0.7300 1,085 -0.02(-2.67%)
Jun 25, 2013 0.7500 0.7500 0.7500 0.7500 1,000 -0.01(-1.32%)
Jun 20, 2013 0.7600 0.7600 0.7600 0.7600 135 -0.09(-10.59%)
Jun 13, 2013 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 12, 2013 0.8100 0.8500 0.8100 0.8500 617 -0.01(-1.16%)
Jun 11, 2013 0.8500 0.9110 0.8500 0.8600 3,234 -0.00(-0.09%)
Jun 10, 2013 0.8608 0.8608 0.8608 0.8608 100 +0.01(+1.27%)
Jun 07, 2013 0.8500 0.8500 0.8500 0.8500 700 +0.03(+3.03%)
Jun 06, 2013 0.8250 0.8250 0.8250 0.8250 262 -0.10(-10.52%)
Jun 05, 2013 0.8260 0.9220 0.8260 0.9220 825 -0.01(-0.86%)
Jun 04, 2013 0.9300 0.9300 0.9300 0.9300 100 +0.00(+0.00%)
May 31, 2013 0.9300 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
May 30, 2013 0.9000 0.9000 0.9000 0.9000 233 +0.00(+0.00%)
May 28, 2013 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
May 23, 2013 0.9200 0.9200 0.9200 0 -0.01(-0.65%)
May 22, 2013 0.9260 0.9260 0.9260 0.9260 963 +0.08(+8.94%)
May 20, 2013 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
May 17, 2013 0.8600 0.8700 0.8600 0.8700 3,376 -0.04(-4.40%)
May 14, 2013 0.9100 0.9100 0.9100 0 -0.01(-1.31%)
May 10, 2013 0.9221 0.9221 0.9221 0.9221 0 -0.02(-1.90%)
May 09, 2013 0.8900 0.9400 0.8900 0.9400 10,133 +0.04(+3.98%)
May 08, 2013 0.9000 0.9040 0.9000 0.9040 2,031 +0.00(+0.44%)
May 07, 2013 0.8800 0.9000 0.8800 0.9000 3,500 +0.06(+7.14%)
May 06, 2013 0.8000 0.8400 0.8000 0.8400 1,500 +0.00(+0.00%)
May 03, 2013 0.8500 0.8500 0.8400 0.8400 8,748 -0.01(-1.41%)
May 02, 2013 0.8520 0.8520 0.8520 0.8520 200 +0.01(+0.71%)
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.