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 (%)
Aug 30, 2013 0.9060 0.9060 0.9060 1,000 +0.01(+0.67%)
Aug 28, 2013 0.9000 0.9000 0.9000 0 +0.09(+11.11%)
Aug 27, 2013 0.8700 0.8700 0.7700 0.8100 5,208 -0.15(-15.80%)
Aug 26, 2013 0.9130 0.9620 0.8800 0.9620 3,312 +0.01(+0.84%)
Aug 22, 2013 0.9540 0.9540 0.9540 0 -0.04(-3.64%)
Aug 20, 2013 0.9900 0.9900 0.9900 0 +0.00(+0.20%)
Aug 19, 2013 0.8100 0.9880 0.8100 0.9880 275 +0.07(+7.16%)
Aug 16, 2013 0.9500 0.9500 0.9220 0.9220 3,175 -0.12(-11.35%)
Aug 15, 2013 0.9620 1.040 0.9620 1.040 1,012 -0.02(-1.89%)
Aug 14, 2013 0.9470 1.090 0.9470 1.060 8,487 +0.14(+15.22%)
Aug 13, 2013 0.7974 0.9200 0.7700 0.9200 66,022 +0.12(+15.56%)
Aug 12, 2013 0.7961 0.7961 0.7961 0.7961 520 +0.03(+3.39%)
Aug 09, 2013 0.8078 0.8078 0.7700 0.7700 5,000 -0.04(-5.41%)
Aug 08, 2013 0.7632 0.8140 0.7632 0.8140 1,700 +0.05(+7.11%)
Aug 07, 2013 0.7600 0.7600 0.7600 0.7600 400 -0.05(-6.14%)
Aug 06, 2013 0.8097 0.8097 0.8097 0.8097 400 +0.01(+0.96%)
Aug 02, 2013 0.8020 0.8020 0.8020 0 -0.02(-2.20%)
Aug 01, 2013 0.8200 0.8200 0.8200 0.8200 215 +0.01(+0.74%)
Jul 31, 2013 0.7600 0.8140 0.7600 0.8140 2,276 -0.01(-1.29%)
Jul 29, 2013 0.8246 0.8246 0.8246 0 -0.00(-0.53%)
Jul 26, 2013 0.8290 0.8290 0.8290 0.8290 3,658 -0.00(-0.12%)
Jul 25, 2013 0.8300 0.8300 0.8300 0.8300 3,180 +0.06(+8.50%)
Jul 22, 2013 0.7650 0.7650 0.7650 0.7650 0 -0.06(-6.82%)
Jul 19, 2013 0.8500 0.8500 0.8210 0.8210 7,650 +0.01(+1.36%)
Jul 18, 2013 0.8550 0.8550 0.8100 0.8100 3,000 -0.01(-1.82%)
Jul 16, 2013 0.8250 0.8250 0.8250 0.8250 0 +0.01(+1.85%)
Jul 15, 2013 0.8200 0.8240 0.8000 0.8100 8,416 +0.01(+1.25%)
Jul 12, 2013 0.8000 0.8000 0.7800 0.8000 10,666 +0.02(+2.96%)
Jul 11, 2013 0.7770 0.7770 0.7770 0.7770 862 +0.02(+1.97%)
Jul 10, 2013 0.7200 0.7620 0.7100 0.7620 2,300 +0.05(+7.32%)
Jul 09, 2013 0.7100 0.8000 0.7100 0.7100 2,134 -0.04(-5.33%)
Jul 08, 2013 0.7650 0.7650 0.7500 0.7500 5,600 +0.02(+2.04%)
Jul 05, 2013 0.7350 0.7350 0.7350 0.7350 300 +0.03(+3.52%)
Jul 03, 2013 0.7100 0.7100 0.7100 0.7100 300 -0.05(-6.70%)
Jul 02, 2013 0.7610 0.7610 0.7610 0.7610 1,326 -0.00(-0.52%)
Jul 01, 2013 0.7650 0.7650 0.7650 0.7650 289 +0.02(+2.96%)
Jun 27, 2013 0.7430 0.7430 0.7430 0.7430 0 +0.01(+1.78%)
Jun 26, 2013 0.7500 0.7500 0.7300 0.7300 1,085 -0.02(-2.67%)
Jun 25, 2013 0.7500 0.7500 0.7500 0.7500 1,000 -0.01(-1.32%)
Jun 20, 2013 0.7600 0.7600 0.7600 0.7600 135 -0.09(-10.59%)
Jun 13, 2013 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Jun 12, 2013 0.8100 0.8500 0.8100 0.8500 617 -0.01(-1.16%)
Jun 11, 2013 0.8500 0.9110 0.8500 0.8600 3,234 -0.00(-0.09%)
Jun 10, 2013 0.8608 0.8608 0.8608 0.8608 100 +0.01(+1.27%)
Jun 07, 2013 0.8500 0.8500 0.8500 0.8500 700 +0.03(+3.03%)
Jun 06, 2013 0.8250 0.8250 0.8250 0.8250 262 -0.10(-10.52%)
Jun 05, 2013 0.8260 0.9220 0.8260 0.9220 825 -0.01(-0.86%)
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.