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, 2020 0.9200 0.9200 0.9200 0.9200 200 -0.16(-14.81%)
Jul 30, 2020 0.9800 1.080 0.9800 1.080 1,200 -0.01(-0.92%)
Jul 29, 2020 1.150 1.150 0.9700 1.090 600 +0.11(+11.22%)
Jul 28, 2020 0.9800 0.9800 0.9800 0.9800 100 -0.17(-14.78%)
Jul 24, 2020 1.150 1.150 1.150 0 +0.20(+21.05%)
Jul 23, 2020 1.240 1.240 0.9500 0.9500 1,000 -0.20(-17.39%)
Jul 22, 2020 0.9600 1.150 0.9600 1.150 300 +0.07(+6.48%)
Jul 17, 2020 1.080 1.080 1.080 0 -0.08(-6.90%)
Jul 16, 2020 1.160 1.160 1.160 80 +0.00(+0.00%)
Jul 09, 2020 1.160 1.160 1.160 0 +0.00(+0.00%)
Jul 08, 2020 1.160 1.160 1.160 1.160 100 +0.10(+9.43%)
Jul 07, 2020 0.9700 1.060 0.9700 1.060 400 +0.18(+20.45%)
Jul 06, 2020 1.060 1.190 0.8800 0.8800 1,787 -0.22(-20.00%)
Jul 02, 2020 1.100 1.100 1.100 1.100 100 +0.10(+10.00%)
Jul 01, 2020 1.070 1.070 1.000 1.000 11,300 -0.14(-12.28%)
Jun 30, 2020 1.150 1.150 1.120 1.140 3,930 +0.20(+21.28%)
Jun 29, 2020 0.9400 0.9400 0.9400 0.9400 135 -0.31(-24.80%)
Jun 25, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 24, 2020 1.250 1.250 1.250 1.250 200 +0.05(+4.17%)
Jun 23, 2020 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Jun 22, 2020 1.200 1.200 1.200 1.200 200 +0.00(+0.00%)
Jun 19, 2020 1.160 1.200 1.160 1.200 300 +0.05(+4.35%)
Jun 18, 2020 1.100 1.150 1.100 1.150 6,280 +0.24(+26.37%)
Jun 16, 2020 0.9100 0.9100 0.9100 0 +0.00(+0.00%)
Jun 15, 2020 0.9100 0.9100 0.9100 0.9100 1,010 -0.24(-20.87%)
Jun 12, 2020 1.060 1.160 1.060 1.150 700 -0.05(-4.17%)
Jun 11, 2020 1.200 1.200 1.200 1.200 200 +0.19(+18.81%)
Jun 10, 2020 1.010 1.010 1.010 1.010 850 -0.18(-15.13%)
Jun 09, 2020 1.200 1.200 1.030 1.190 1,210 -0.01(-0.83%)
Jun 08, 2020 1.200 1.200 1.200 23 +0.00(+0.00%)
Jun 05, 2020 1.140 1.200 1.020 1.200 6,100 +0.10(+9.09%)
Jun 02, 2020 1.100 1.100 1.100 0 -0.04(-3.51%)
Jun 01, 2020 1.140 1.140 1.140 1.140 160 +0.01(+0.88%)
May 29, 2020 1.030 1.130 1.030 1.130 1,400 +0.01(+0.89%)
May 28, 2020 1.120 1.120 1.120 1.120 100 +0.02(+1.82%)
May 26, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
May 22, 2020 1.100 1.100 1.100 1.100 200 +0.10(+10.00%)
May 21, 2020 0.9700 1.000 0.9700 1.000 5,100 -0.05(-4.76%)
May 20, 2020 1.050 1.050 1.050 1.050 100 +0.10(+10.53%)
May 19, 2020 0.9500 0.9500 0.9500 0.9500 3,100 +0.03(+3.26%)
May 18, 2020 0.9200 0.9700 0.9200 0.9200 11,240 -0.04(-4.17%)
May 15, 2020 0.9500 0.9600 0.9500 0.9600 14,100 -0.04(-4.00%)
May 14, 2020 0.9200 1.000 0.9200 1.000 11,900 -0.13(-11.50%)
May 13, 2020 1.130 1.130 1.130 1.130 100 +0.00(+0.00%)
May 11, 2020 1.130 1.130 1.130 0 +0.05(+4.63%)
May 08, 2020 1.080 1.080 1.080 1.080 1,100 +0.00(+0.00%)
May 07, 2020 1.080 1.080 1.080 1.080 100 +0.04(+3.85%)
May 06, 2020 1.040 1.040 1.040 1.040 2,000 +0.00(+0.00%)
May 05, 2020 0.9200 1.040 0.9200 1.040 5,100 -0.09(-7.96%)
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.