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 (%)
Jun 29, 2018 1.080 1.190 1.080 1.160 23,120 +0.30(+34.88%)
Jun 28, 2018 1.040 1.040 0.8600 0.8600 1,340 +0.01(+1.18%)
Jun 27, 2018 0.8200 0.9200 0.7700 0.8500 13,932 +0.00(+0.01%)
Jun 26, 2018 0.8460 0.8500 0.8000 0.8499 9,900 +0.02(+2.40%)
Jun 20, 2018 0.8300 0.8300 0.8300 55 -0.03(-3.49%)
Jun 19, 2018 0.8600 0.8600 0.8600 0.8600 1,000 -0.08(-8.51%)
Jun 15, 2018 0.9400 0.9400 0.9400 0 +0.07(+8.05%)
Jun 12, 2018 0.8700 0.8700 0.8700 0 -0.04(-4.40%)
Jun 11, 2018 0.9820 0.9820 0.9100 0.9100 2,010 -0.09(-9.00%)
Jun 08, 2018 0.9100 1.000 0.9100 1.000 3,800 +0.05(+5.26%)
Jun 07, 2018 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
Jun 06, 2018 0.9900 0.9900 0.9600 0.9900 4,600 -0.02(-1.98%)
Jun 04, 2018 1.010 1.010 1.010 0 -0.04(-3.81%)
Jun 01, 2018 0.8900 1.050 0.8900 1.050 2,700 +0.00(+0.00%)
May 25, 2018 1.050 1.050 1.050 0 +0.10(+10.53%)
May 24, 2018 0.9100 0.9500 0.9100 0.9500 1,500 +0.00(+0.00%)
May 23, 2018 0.9500 0.9500 0.9400 0.9500 2,900 +0.00(+0.00%)
May 21, 2018 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 17, 2018 0.9500 0.9500 0.9500 0 -0.01(-1.03%)
May 16, 2018 0.9439 0.9599 0.9439 0.9599 1,000 +0.01(+1.04%)
May 14, 2018 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
May 10, 2018 0.9600 0.9600 0.9600 0 +0.08(+9.09%)
May 09, 2018 0.8800 0.8800 0.8800 0.8800 1,500 -0.06(-6.38%)
May 08, 2018 0.9240 0.9400 0.9240 0.9400 1,010 +0.00(+0.00%)
May 04, 2018 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
May 03, 2018 0.9200 0.9400 0.9200 0.9400 309 +0.06(+6.82%)
May 02, 2018 0.8800 0.8800 0.8800 0.8800 1,020 -0.06(-6.38%)
May 01, 2018 0.9400 0.9400 0.9400 0.9400 500 +0.02(+2.17%)
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%)
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.