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 (%)
May 31, 2019 1.690 1.690 1.690 0 +0.00(+0.00%)
May 30, 2019 1.690 1.690 1.690 1.690 200 +0.06(+3.68%)
May 28, 2019 1.630 1.630 1.630 0 -0.04(-2.40%)
May 23, 2019 1.670 1.670 1.670 0 +0.04(+2.45%)
May 22, 2019 1.630 1.630 1.630 4 +0.00(+0.00%)
May 21, 2019 1.630 1.630 1.630 1.630 100 -0.10(-5.86%)
May 17, 2019 1.732 1.732 1.732 0 +0.00(+0.00%)
May 16, 2019 1.732 1.732 1.732 60 +0.00(+0.00%)
May 15, 2019 1.732 1.732 1.732 1.732 3,188 +0.10(+6.23%)
May 14, 2019 1.610 1.630 1.570 1.630 8,927 -0.11(-6.32%)
May 13, 2019 1.740 1.740 1.740 10 +0.00(+0.00%)
May 10, 2019 1.740 1.740 1.740 60 +0.00(+0.00%)
May 09, 2019 1.750 1.760 1.600 1.740 1,660 +0.00(+0.00%)
May 08, 2019 1.740 1.740 1.740 1.740 2,060 +0.17(+10.83%)
May 07, 2019 1.580 1.580 1.560 1.570 640 -0.06(-3.68%)
May 06, 2019 1.630 1.630 1.630 1.630 100 -0.10(-5.64%)
May 03, 2019 1.728 1.728 1.728 1.728 200 -0.06(-3.49%)
May 02, 2019 1.790 1.790 1.790 1.790 1,000 +0.03(+1.70%)
May 01, 2019 1.760 1.760 1.760 1.760 520 +0.09(+5.39%)
Apr 30, 2019 1.670 1.670 1.670 1.670 100 -0.09(-5.11%)
Apr 29, 2019 1.760 1.760 1.760 2 +0.00(+0.00%)
Apr 26, 2019 1.760 1.760 1.760 1.760 1,000 +0.00(+0.00%)
Apr 25, 2019 1.770 1.770 1.610 1.760 12,352 -0.05(-2.76%)
Apr 24, 2019 1.770 1.810 1.500 1.810 10,836 +0.04(+2.12%)
Apr 23, 2019 1.780 1.780 1.772 1.772 500 -0.01(-0.42%)
Apr 22, 2019 1.770 1.780 1.770 1.780 700 +0.05(+2.89%)
Apr 16, 2019 1.730 1.730 1.730 0 +0.03(+2.06%)
Apr 15, 2019 1.695 1.695 1.695 1.695 823 +0.02(+0.89%)
Apr 12, 2019 1.740 1.740 1.680 1.680 400 +0.00(+0.00%)
Apr 11, 2019 1.730 1.790 1.680 1.680 1,260 +0.05(+3.07%)
Apr 10, 2019 1.660 1.710 1.620 1.630 5,290 -0.14(-7.91%)
Apr 09, 2019 1.740 1.770 1.740 1.770 2,300 +0.02(+1.14%)
Apr 08, 2019 1.750 1.750 1.750 1.750 100 -0.01(-0.57%)
Apr 04, 2019 1.760 1.760 1.760 0 -0.05(-2.76%)
Apr 03, 2019 1.810 1.810 1.810 46 +0.00(+0.00%)
Apr 02, 2019 1.810 1.810 1.810 1.810 100 -0.08(-4.23%)
Apr 01, 2019 1.730 1.730 1.890 100 +0.16(+9.25%)
Mar 28, 2019 1.730 1.730 1.730 0 -0.01(-0.57%)
Mar 27, 2019 1.740 1.740 1.740 1.740 140 +0.02(+1.16%)
Mar 26, 2019 1.720 1.720 1.720 1.720 300 +0.03(+1.78%)
Mar 25, 2019 1.690 1.690 1.690 20 +0.00(+0.00%)
Mar 22, 2019 1.700 1.720 1.562 1.690 11,300 -0.04(-2.31%)
Mar 21, 2019 1.730 1.730 1.730 1.730 100 +0.09(+5.49%)
Mar 18, 2019 1.660 1.660 1.590 1.640 2,100 -0.13(-7.34%)
Mar 15, 2019 1.770 1.770 1.770 43 +0.00(+0.00%)
Mar 14, 2019 1.770 1.770 1.770 1.770 700 +0.10(+5.99%)
Mar 12, 2019 1.670 1.670 1.670 0 -0.03(-1.76%)
Mar 11, 2019 1.730 1.730 1.660 1.700 13,252 -0.03(-1.73%)
Mar 08, 2019 1.730 1.730 1.730 1.730 600 +0.02(+1.17%)
Mar 07, 2019 1.910 1.910 1.710 1.710 3,180 -0.08(-4.47%)
Mar 06, 2019 1.790 1.790 1.790 1.790 1,000 -0.01(-0.56%)
Mar 05, 2019 1.750 1.800 1.750 1.800 1,598 +0.06(+3.45%)
Mar 04, 2019 1.740 1.740 1.740 1.740 300 +0.14(+8.75%)
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.