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, 2018 0.9200 0.9200 0.9200 0.9200 1,300 -0.04(-4.16%)
Apr 27, 2018 0.8800 0.9599 0.8800 0.9599 3,220 +0.00(+0.00%)
Apr 26, 2018 0.9419 0.9599 0.9419 0.9599 800 -0.00(-0.01%)
Apr 25, 2018 0.9260 0.9600 0.9260 0.9600 1,003 +0.00(+0.01%)
Apr 24, 2018 0.8400 0.9599 0.8000 0.9599 2,700 -0.00(-0.01%)
Apr 23, 2018 0.9290 0.9600 0.9290 0.9600 1,800 -0.04(-4.00%)
Apr 20, 2018 1.000 1.000 1.000 1.000 1,500 +0.04(+4.17%)
Apr 19, 2018 0.9440 0.9600 0.8800 0.9600 3,200 -0.01(-1.03%)
Apr 18, 2018 0.9520 0.9700 0.8850 0.9700 6,000 +0.07(+7.78%)
Apr 17, 2018 1.000 1.000 0.9000 0.9000 1,300 -0.04(-4.26%)
Apr 16, 2018 0.9100 0.9400 0.8500 0.9400 26,336 -0.12(-11.32%)
Apr 11, 2018 1.060 1.060 1.060 26 +0.09(+9.28%)
Apr 10, 2018 0.9700 0.9700 0.9700 0.9700 2,185 +0.00(+0.00%)
Apr 09, 2018 0.9700 0.9700 0.9700 0.9700 1,045 +0.02(+2.11%)
Apr 06, 2018 0.9500 0.9500 0.9500 0.9500 2,308 +0.01(+1.06%)
Apr 05, 2018 0.9400 0.9400 0.9400 0.9400 300 +0.23(+32.39%)
Apr 04, 2018 0.9300 0.9300 0.7100 0.7100 1,416 -0.14(-16.47%)
Apr 03, 2018 0.7700 0.8600 0.7700 0.8500 6,820 +0.07(+8.97%)
Apr 02, 2018 0.7780 0.7800 0.7320 0.7800 5,044 -0.02(-2.50%)
Mar 29, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 28, 2018 0.7730 0.8000 0.7320 0.8000 65,765 -0.01(-1.23%)
Mar 26, 2018 0.8100 0.8100 0.8100 0 +0.02(+2.53%)
Mar 23, 2018 0.8400 0.8400 0.6100 0.7900 15,408 -0.03(-3.66%)
Mar 22, 2018 0.8200 0.8200 0.8200 0.8200 2,102 +0.02(+2.50%)
Mar 21, 2018 0.8000 0.8000 0.8000 0.8000 2,589 +0.00(+0.00%)
Mar 20, 2018 0.8400 0.8400 0.7728 0.8000 4,219 +0.00(+0.00%)
Mar 15, 2018 0.8000 0.8000 0.8000 45 -0.05(-5.88%)
Mar 14, 2018 0.8500 0.8500 0.7200 0.8500 12,242 -0.05(-5.56%)
Mar 13, 2018 0.8500 0.9000 0.7800 0.9000 17,516 +0.06(+7.14%)
Mar 09, 2018 0.8400 0.8400 0.8400 71 +0.04(+5.00%)
Mar 08, 2018 0.7600 0.8000 0.7600 0.8000 6,222 +0.08(+11.11%)
Mar 07, 2018 0.7840 0.8000 0.7200 0.7200 4,248 -0.08(-10.00%)
Mar 01, 2018 0.8000 0.8000 0.8000 8 +0.00(+0.00%)
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%)
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.