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 (%)
Jul 31, 2014 1.160 1.162 1.150 1.160 21,078 +0.00(+0.00%)
Jul 30, 2014 1.160 1.160 1.160 1.160 7,532 +0.00(+0.00%)
Jul 29, 2014 1.160 1.160 1.160 1.160 15,000 +0.01(+0.87%)
Jul 28, 2014 1.160 1.160 1.100 1.150 26,601 +0.00(+0.00%)
Jul 25, 2014 1.150 1.150 1.150 1.150 2,804 +0.01(+0.88%)
Jul 23, 2014 1.150 1.150 1.140 1.140 605 +0.01(+0.88%)
Jul 22, 2014 1.140 1.140 1.130 1.130 10,148 -0.01(-0.88%)
Jul 21, 2014 1.140 1.140 1.100 1.140 10,120 +0.00(+0.00%)
Jul 17, 2014 1.140 1.140 1.140 0 -0.06(-5.00%)
Jul 16, 2014 1.177 1.200 1.130 1.200 28,435 -0.01(-0.54%)
Jul 15, 2014 1.303 1.303 1.120 1.206 648 +0.16(+14.90%)
Jul 14, 2014 0.8975 1.301 0.8975 1.050 28,179 -0.02(-1.78%)
Jul 11, 2014 0.9400 1.110 0.9400 1.069 24,239 +0.12(+12.82%)
Jul 10, 2014 0.9475 0.9475 0.9475 0.9475 1,037 +0.01(+0.80%)
Jul 09, 2014 0.9000 0.9400 0.9000 0.9400 234 +0.02(+2.17%)
Jul 07, 2014 0.9200 0.9200 0.9200 87 +0.00(+0.00%)
Jul 03, 2014 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jul 02, 2014 0.9000 0.9000 0.9000 0.9000 111 +0.01(+1.58%)
Jul 01, 2014 0.8860 0.8860 0.8860 0.8860 130 +0.02(+1.84%)
Jun 30, 2014 0.8700 0.8700 0.8700 0.8700 2,273 +0.00(+0.00%)
Jun 27, 2014 0.8700 0.9000 0.8700 0.8700 8,522 +0.00(+0.00%)
Jun 26, 2014 0.8700 0.8700 0.8700 0.8700 1,120 -0.03(-3.33%)
Jun 25, 2014 0.8800 0.9000 0.8800 0.9000 13,185 +0.03(+3.45%)
Jun 24, 2014 0.8810 0.8810 0.8700 0.8700 342 +0.00(+0.00%)
Jun 23, 2014 0.8700 0.8700 0.8700 0.8700 524 +0.00(+0.00%)
Jun 20, 2014 0.8620 0.8700 0.8620 0.8700 1,706 -0.03(-3.33%)
Jun 18, 2014 0.9000 0.9000 0.9000 48 +0.03(+3.15%)
Jun 17, 2014 0.8725 0.8725 0.8725 0.8725 200 -0.00(-0.40%)
Jun 16, 2014 0.8760 0.8760 0.8760 0.8760 153 +0.01(+0.92%)
Jun 13, 2014 0.8680 0.8680 0.8680 0.8680 308 +0.01(+0.81%)
Jun 12, 2014 0.8805 0.9000 0.8610 0.8610 6,344 -0.02(-2.69%)
Jun 09, 2014 0.8848 0.8848 0.8848 56 +0.00(+0.55%)
Jun 06, 2014 0.8800 0.8800 0.8800 0.8800 497 -0.01(-1.12%)
Jun 03, 2014 0.8900 0.8900 0.8900 0.8900 49 -0.04(-4.30%)
May 30, 2014 0.9300 0.9300 0.9300 0.9300 1,030 +0.07(+8.14%)
May 29, 2014 0.8800 0.8800 0.8600 0.8600 7,007 -0.01(-1.15%)
May 28, 2014 0.8700 0.8700 0.8700 0.8700 559 +0.00(+0.00%)
May 27, 2014 0.8700 0.9075 0.8700 0.8700 6,501 +0.02(+2.35%)
May 21, 2014 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
May 20, 2014 0.8800 0.8800 0.8800 0.8800 5,004 +0.02(+2.21%)
May 16, 2014 0.8610 0.8610 0.8610 0 -0.01(-1.03%)
May 15, 2014 0.8600 0.8700 0.8600 0.8700 538 +0.01(+1.16%)
May 13, 2014 0.8600 0.8600 0.8600 79 -0.01(-1.38%)
May 12, 2014 0.8720 0.8720 0.8720 0.8720 251 +0.00(+0.23%)
May 09, 2014 0.8700 0.8700 0.8700 0.8700 158 +0.00(+0.00%)
May 08, 2014 0.8900 0.8900 0.8700 0.8700 402 +0.03(+3.11%)
May 06, 2014 0.8438 0.8438 0.8438 0.8438 0 -0.05(-5.19%)
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.