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 (%)
Sep 28, 2012 0.9560 0.9560 0.9560 0.9560 1,000 -0.00(-0.42%)
Sep 27, 2012 0.9600 0.9600 0.9300 0.9600 22,081 +0.00(+0.00%)
Sep 26, 2012 0.9300 0.9600 0.9300 0.9600 3,840 +0.00(+0.00%)
Sep 25, 2012 0.9300 0.9600 0.9300 0.9600 28,268 +0.00(+0.00%)
Sep 24, 2012 0.9600 0.9600 0.9500 0.9600 3,786 +0.00(+0.00%)
Sep 21, 2012 0.9600 0.9600 0.9000 0.9600 52,948 +0.03(+3.23%)
Sep 20, 2012 0.9600 0.9600 0.9300 0.9300 41,797 -0.03(-3.12%)
Sep 19, 2012 0.9100 0.9600 0.9100 0.9600 48,190 +0.00(+0.00%)
Sep 18, 2012 0.9600 0.9600 0.9600 0.9600 85,607 +0.00(+0.00%)
Sep 17, 2012 1.130 1.130 0.9600 0.9600 11,665 -0.08(-7.69%)
Sep 14, 2012 1.020 1.040 1.020 1.040 3,580 +0.03(+2.97%)
Sep 13, 2012 1.020 1.040 0.9500 1.010 14,493 -0.02(-1.94%)
Sep 12, 2012 1.000 1.030 0.9600 1.030 12,178 +0.03(+3.00%)
Sep 11, 2012 0.9600 1.020 0.9600 1.000 13,457 +0.02(+2.04%)
Sep 10, 2012 1.100 1.130 0.9800 0.9800 20,856 -0.14(-12.50%)
Sep 07, 2012 1.038 1.160 1.038 1.120 18,600 +0.05(+4.67%)
Sep 06, 2012 1.040 1.070 1.000 1.070 5,660 +0.06(+5.94%)
Sep 05, 2012 1.010 1.010 0.9700 1.010 6,275 -0.02(-1.94%)
Sep 04, 2012 1.010 1.030 0.9700 1.030 5,450 +0.02(+1.98%)
Aug 31, 2012 0.9700 1.010 0.8800 1.010 15,309 +0.05(+5.21%)
Aug 30, 2012 0.8800 0.9600 0.8600 0.9600 8,250 +0.01(+1.05%)
Aug 29, 2012 0.9100 0.9600 0.9100 0.9500 6,350 -0.05(-5.00%)
Aug 27, 2012 1.000 1.000 0.9050 1.000 2,750 +0.00(+0.15%)
Aug 24, 2012 0.9800 1.030 0.9100 0.9985 23,526 -0.09(-8.39%)
Aug 23, 2012 1.010 1.090 0.9700 1.090 13,447 +0.09(+9.00%)
Aug 22, 2012 0.9300 1.000 0.9150 1.000 19,000 +0.04(+4.17%)
Aug 21, 2012 0.9200 0.9600 0.9200 0.9600 25,294 +0.06(+6.67%)
Aug 20, 2012 0.9100 0.9800 0.9000 0.9000 13,918 -0.08(-8.16%)
Aug 17, 2012 0.9400 0.9800 0.9300 0.9800 5,100 +0.02(+2.08%)
Aug 16, 2012 0.9500 0.9600 0.9100 0.9600 8,600 +0.01(+1.05%)
Aug 15, 2012 0.9100 0.9700 0.9100 0.9500 5,560 +0.01(+1.06%)
Aug 14, 2012 1.070 1.070 0.9200 0.9400 104,725 -0.13(-12.15%)
Aug 13, 2012 1.020 1.070 1.020 1.070 4,786 +0.05(+4.90%)
Aug 11, 2012 1.030 1.050 1.020 1.020 12,629 +0.00(+0.00%)
Aug 10, 2012 1.030 1.050 1.020 1.020 12,629 -0.03(-2.86%)
Aug 09, 2012 1.060 1.090 1.050 1.050 12,799 +0.00(+0.00%)
Aug 08, 2012 1.030 1.100 1.030 1.050 21,800 -0.01(-0.94%)
Aug 07, 2012 1.060 1.100 1.040 1.060 5,100 -0.06(-5.36%)
Aug 06, 2012 1.020 1.120 1.020 1.120 5,000 +0.10(+9.80%)
Aug 03, 2012 1.060 1.070 1.020 1.020 12,660 -0.04(-3.77%)
Aug 02, 2012 1.100 1.120 1.060 1.060 11,803 -0.06(-5.36%)
Aug 01, 2012 1.100 1.120 1.080 1.120 8,690 -0.03(-2.61%)
Jul 31, 2012 1.080 1.150 1.080 1.150 5,100 +0.01(+0.88%)
Jul 30, 2012 1.040 1.140 1.040 1.140 5,500 +0.08(+7.55%)
Jul 27, 2012 1.050 1.150 1.030 1.060 13,827 +0.03(+2.91%)
Jul 26, 2012 1.100 1.168 1.030 1.030 41,466 -0.11(-9.33%)
Jul 25, 2012 1.150 1.150 1.136 1.136 3,800 -0.01(-1.22%)
Jul 24, 2012 1.200 1.200 1.150 1.150 3,446 +0.01(+0.88%)
Jul 23, 2012 1.140 1.370 1.140 1.140 3,305 -0.24(-17.39%)
Jul 20, 2012 1.200 1.380 1.140 1.380 8,200 +0.03(+2.22%)
Jul 19, 2012 1.160 1.350 1.160 1.350 10,603 +0.19(+16.38%)
Jul 18, 2012 1.450 1.450 1.160 1.160 15,926 -0.14(-10.77%)
Jul 17, 2012 1.366 1.366 1.250 1.300 10,717 -0.06(-4.41%)
Jul 16, 2012 1.320 1.390 1.310 1.360 5,800 +0.01(+0.74%)
Jul 14, 2012 1.390 1.390 1.320 1.350 6,600 +0.00(+0.00%)
Jul 13, 2012 1.390 1.390 1.320 1.350 6,600 -0.04(-2.88%)
Jul 12, 2012 1.340 1.390 1.340 1.390 7,650 +0.02(+1.46%)
Jul 11, 2012 1.370 1.400 1.370 1.370 23,179 +0.00(+0.00%)
Jul 10, 2012 1.380 1.380 1.370 1.370 5,021 +0.01(+0.74%)
Jul 09, 2012 1.340 1.360 1.340 1.360 12,370 +0.02(+1.49%)
Jul 06, 2012 1.350 1.350 1.340 1.340 5,000 -0.04(-2.90%)
Jul 05, 2012 1.340 1.390 1.340 1.380 9,199 +0.05(+3.76%)
Jul 03, 2012 1.340 1.340 1.330 1.330 10,019 -0.12(-8.28%)
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.