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 28, 2022 0.5550 0 +0.00(+0.00%)
Apr 26, 2022 0.5550 0 -0.14(-20.03%)
Apr 25, 2022 0.5560 0.7040 0.5560 0.6940 7,770 +0.09(+15.67%)
Apr 22, 2022 0.6000 0.6000 0.6000 0.6000 900 -0.12(-16.67%)
Apr 21, 2022 0.7200 0.7200 0.7200 0.7200 600 +0.16(+29.26%)
Apr 20, 2022 0.6700 0.6700 0.5570 0.5570 7,571 -0.15(-21.66%)
Apr 19, 2022 0.7110 0.7110 0.7110 0.7110 1,000 -0.07(-8.96%)
Apr 18, 2022 0.7200 0.7810 0.7200 0.7810 2,412 +0.19(+32.37%)
Apr 14, 2022 0.5900 0.5900 0.5900 0.5900 1,000 +0.02(+3.33%)
Apr 08, 2022 0.5710 0 -0.12(-17.25%)
Apr 07, 2022 0.5700 0.6900 0.5700 0.6900 1,799 -0.01(-1.29%)
Apr 06, 2022 0.6140 0.6990 0.6140 0.6990 15,900 +0.06(+9.39%)
Mar 29, 2022 0.6390 0 +0.06(+9.49%)
Mar 17, 2022 0.5836 0 +0.02(+3.29%)
Feb 10, 2022 0.5650 0 +0.05(+10.57%)
Feb 08, 2022 0.5110 0 -0.13(-19.99%)
Feb 07, 2022 0.6387 0.6387 0.6387 0.6387 5,000 -0.04(-6.07%)
Jan 24, 2022 0.6800 0 +0.04(+6.25%)
Jan 20, 2022 0.6400 0 +0.02(+2.73%)
Dec 28, 2021 0.6230 58 -0.06(-8.31%)
Dec 27, 2021 0.6795 0.6795 0.6795 0.6795 120 +0.05(+7.86%)
Dec 23, 2021 0.6300 0.6300 0.6300 0.6300 2,980 +0.01(+1.45%)
Dec 21, 2021 0.6210 0.6210 0.6210 0 -0.03(-4.46%)
Dec 17, 2021 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Dec 16, 2021 0.6011 0.6500 0.6011 0.6400 7,520 +0.00(+0.00%)
Dec 15, 2021 0.6300 0.6400 0.6250 0.6400 17,544 -0.02(-2.74%)
Dec 10, 2021 0.6580 0.6580 0.6580 47 +0.07(+11.71%)
Dec 07, 2021 0.5890 0.5890 0.5890 0 -0.05(-8.11%)
Dec 06, 2021 0.6410 0.6410 0.6410 0.6410 475 +0.04(+6.83%)
Dec 03, 2021 0.6000 0.6000 0.6000 0.6000 3,798 -0.02(-2.44%)
Nov 24, 2021 0.6150 0.6150 0.6150 0 +0.01(+1.49%)
Nov 22, 2021 0.6060 0.6060 0.6060 5 +0.02(+3.06%)
Nov 19, 2021 0.5880 0.5880 0.5880 0.5880 800 -0.06(-9.26%)
Nov 17, 2021 0.6480 0.6480 0.6480 0 -0.05(-7.43%)
Nov 16, 2021 0.7000 0.7000 0.7000 0.7000 1,080 +0.14(+26.13%)
Nov 15, 2021 0.5550 0.5550 0.5550 0.5550 800 -0.03(-5.61%)
Nov 12, 2021 0.5880 0.5880 0.5880 0.5880 5,329 +0.00(+0.48%)
Nov 11, 2021 0.5852 0.5852 0.5852 0.5852 100 +0.04(+6.40%)
Nov 08, 2021 0.5500 0.5500 0.5500 0 -0.07(-11.29%)
Nov 04, 2021 0.6200 0.6200 0.6200 66 +0.07(+12.52%)
Nov 03, 2021 0.5510 0.5510 0.5510 0.5510 1,000 -0.05(-8.17%)
Oct 26, 2021 0.6000 0.6000 0.6000 0 -0.09(-13.48%)
Oct 20, 2021 0.6935 0.6935 0.6935 0 +0.05(+8.36%)
Oct 19, 2021 0.6400 0.6400 0.6400 0.6400 2,026 +0.02(+3.39%)
Oct 18, 2021 0.6190 0.6190 0.6190 0.6190 644 +0.00(+0.65%)
Oct 15, 2021 0.6840 0.7208 0.6150 0.6150 600 +0.01(+1.15%)
Oct 06, 2021 0.6080 0.6080 0.6080 10 +0.01(+0.83%)
Oct 04, 2021 0.6030 0.6030 0.6030 0 -0.13(-17.40%)
Sep 27, 2021 0.7300 0.7300 0.7300 0 +0.02(+3.33%)
Sep 24, 2021 0.7065 0.7065 0.7065 0.7065 200 +0.07(+10.37%)
Sep 17, 2021 0.6401 0.6401 0.6401 60 -0.01(-1.52%)
Sep 10, 2021 0.6500 0.6500 0.6500 0 -0.00(-0.31%)
Aug 31, 2021 0.6520 0.6520 0.6520 0 -0.07(-9.44%)
Aug 30, 2021 0.7200 0.7200 0.7200 0.7200 2,564 +0.04(+6.67%)
Aug 26, 2021 0.6750 0.6750 0.6750 0 +0.01(+2.12%)
Aug 25, 2021 0.6610 0.6610 0.6610 0.6610 5,000 +0.00(+0.46%)
Aug 24, 2021 0.6580 0.6580 0.6580 0.6580 200 -0.06(-7.97%)
Aug 16, 2021 0.7150 0.7150 0.7150 0 -0.03(-3.96%)
Aug 13, 2021 0.6890 0.7445 0.6890 0.7445 800 +0.01(+1.85%)
Aug 12, 2021 0.7310 0.7310 0.7310 0.7310 1,000 +0.07(+10.76%)
Aug 06, 2021 0.6600 0.6600 0.6600 0 -0.06(-8.33%)
Aug 05, 2021 0.7200 0.7200 0.7200 0.7200 100 -0.04(-4.76%)
Jul 26, 2021 0.7560 0.7560 0.7560 0 +0.02(+2.16%)
Jul 23, 2021 0.7400 0.7400 0.7400 0.7400 201 +0.05(+6.47%)
Jul 22, 2021 0.7580 0.7580 0.6950 0.6950 7,675 -0.11(-13.13%)
Jul 21, 2021 0.8000 0.8000 0.7500 0.8000 15,614 +0.00(+0.00%)
Jul 19, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jul 16, 2021 0.8000 0.8000 0.8000 0.8000 671 +0.02(+2.05%)
Jul 12, 2021 0.7839 0.7839 0.7839 0 -0.07(-7.78%)
Jul 07, 2021 0.8500 0.8500 0.8500 0 +0.09(+12.43%)
Jul 01, 2021 0.7560 0.7560 0.7560 0 +0.05(+6.48%)
Jun 30, 2021 0.7100 0.7100 0.7100 0.7100 240 -0.01(-1.66%)
Jun 28, 2021 0.7220 0.7220 0.7220 0 +0.01(+1.69%)
Jun 17, 2021 0.7100 0.7100 0.7100 0 -0.15(-17.44%)
Jun 15, 2021 0.8600 0.8600 0.8600 0 -0.06(-6.83%)
Jun 04, 2021 0.9230 0.9230 0.9230 0 +0.17(+21.77%)
Jun 03, 2021 0.7580 0.7588 0.7580 0.7580 2,500 -0.06(-7.11%)
May 24, 2021 0.8160 0.8160 0.8160 30 +0.09(+13.02%)
May 18, 2021 0.7220 0.7220 0.7220 0 -0.08(-9.75%)
May 14, 2021 0.8000 0.8000 0.8000 0 -0.02(-2.20%)
May 12, 2021 0.8180 0.8180 0.8180 0 +0.04(+4.60%)
May 11, 2021 0.7440 0.8000 0.7440 0.7820 1,190 -0.18(-18.46%)
May 07, 2021 0.9590 0.9590 0.9590 0 +0.21(+28.72%)
May 06, 2021 0.7700 0.7700 0.7450 0.7450 399 +0.04(+5.91%)
May 04, 2021 0.7034 0.7034 0.7034 0 -0.04(-5.65%)
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.