Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmm Inc (OP: TMMI )

0.0094 -0.0006 (-6.00%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 24, 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 (%)
Nov 30, 2012 0.2380 0.2380 0.2000 0.2061 611,439 -0.02(-10.39%)
Nov 29, 2012 0.1510 0.3000 0.1510 0.2300 1,128,459 +0.05(+27.78%)
Nov 28, 2012 0.1340 0.1800 0.1325 0.1800 276,752 +0.05(+38.46%)
Nov 27, 2012 0.1425 0.1425 0.1200 0.1300 356,000 -0.01(-7.14%)
Nov 26, 2012 0.1210 0.1440 0.1210 0.1400 772,177 +0.02(+15.70%)
Nov 24, 2012 0.1100 0.1210 0.1000 0.1210 351,134 +0.00(+0.00%)
Nov 23, 2012 0.1100 0.1210 0.1000 0.1210 351,134 +0.02(+21.00%)
Nov 21, 2012 0.0990 0.1100 0.0900 0.1000 328,236 +0.00(+0.00%)
Nov 20, 2012 0.0990 0.1000 0.0870 0.1000 238,792 +0.00(+4.17%)
Nov 19, 2012 0.0900 0.0980 0.0900 0.0960 239,900 +0.01(+17.07%)
Nov 16, 2012 0.0800 0.0990 0.0800 0.0820 538,510 +0.00(+2.50%)
Nov 15, 2012 0.0750 0.0800 0.0700 0.0800 489,378 +0.01(+6.67%)
Nov 14, 2012 0.0750 0.0750 0.0750 0.0750 195,590 +0.00(+0.00%)
Nov 13, 2012 0.0750 0.0750 0.0650 0.0750 24,880 +0.00(+0.00%)
Nov 12, 2012 0.0750 0.0750 0.0750 0.0750 22,730 +0.00(+0.00%)
Nov 09, 2012 0.0750 0.0799 0.0710 0.0750 60,400 +0.00(+0.00%)
Nov 08, 2012 0.0800 0.0800 0.0660 0.0750 96,502 -0.01(-10.71%)
Nov 07, 2012 0.0820 0.0840 0.0740 0.0840 194,298 +0.00(+3.70%)
Nov 06, 2012 0.0810 0.0810 0.0810 0.0810 100 +0.00(+0.00%)
Nov 05, 2012 0.0800 0.0850 0.0800 0.0810 185,400 +0.00(+0.00%)
Nov 02, 2012 0.0850 0.0850 0.0810 0.0810 194,025 -0.00(-4.71%)
Nov 01, 2012 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Oct 31, 2012 0.0800 0.0850 0.0800 0.0850 104,681 +0.00(+0.00%)
Oct 26, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 25, 2012 0.0850 0.0850 0.0850 0.0850 53,267 +0.00(+0.00%)
Oct 24, 2012 0.0945 0.0945 0.0810 0.0850 14,533 -0.00(-5.56%)
Oct 23, 2012 0.0945 0.0945 0.0900 0.0900 105,625 +0.00(+5.88%)
Oct 19, 2012 0.0850 0.0850 0.0850 0.0850 40,762 -0.00(-5.56%)
Oct 18, 2012 0.0945 0.0945 0.0900 0.0900 145,000 +0.00(+0.00%)
Oct 17, 2012 0.0900 0.0900 0.0900 0.0900 73,921 +0.01(+12.50%)
Oct 16, 2012 0.0900 0.0900 0.0800 0.0800 284,000 -0.01(-10.11%)
Oct 15, 2012 0.0890 0.0890 0.0800 0.0890 247,982 +0.01(+15.58%)
Oct 12, 2012 0.0760 0.0800 0.0760 0.0770 138,360 +0.00(+2.67%)
Oct 11, 2012 0.0780 0.0780 0.0710 0.0750 135,600 -0.00(-1.32%)
Oct 10, 2012 0.0850 0.0850 0.0760 0.0760 40,360 -0.01(-10.59%)
Oct 09, 2012 0.0810 0.0850 0.0800 0.0850 166,300 +0.01(+6.25%)
Oct 08, 2012 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Oct 06, 2012 0.0890 0.0900 0.0800 0.0800 307,055 +0.00(+0.00%)
Oct 05, 2012 0.0890 0.0900 0.0800 0.0800 307,055 -0.01(-11.11%)
Oct 04, 2012 0.0900 0.0900 0.0900 0.0900 125,000 +0.00(+2.62%)
Oct 03, 2012 0.0890 0.0890 0.0877 0.0877 123,484 -0.00(-2.56%)
Oct 02, 2012 0.0770 0.0900 0.0765 0.0900 268,000 +0.01(+12.50%)
Oct 01, 2012 0.0765 0.0800 0.0765 0.0800 82,150 +0.00(+4.58%)
Sep 28, 2012 0.0800 0.0800 0.0765 0.0765 10,430 +0.00(+0.00%)
Sep 27, 2012 0.0765 0.0765 0.0765 0.0765 61,075 +0.00(+0.00%)
Sep 26, 2012 0.0765 0.0765 0.0765 0.0765 3,500 +0.00(+1.86%)
Sep 25, 2012 0.0754 0.0754 0.0751 0.0751 129,500 -0.00(-0.27%)
Sep 24, 2012 0.0810 0.0810 0.0753 0.0753 26,000 +0.00(+0.13%)
Sep 21, 2012 0.0890 0.0890 0.0752 0.0752 168,100 -0.01(-11.53%)
Sep 20, 2012 0.0752 0.0850 0.0752 0.0850 149,387 +0.01(+13.18%)
Sep 19, 2012 0.0751 0.0751 0.0751 0.0751 7,800 +0.00(+0.00%)
Sep 18, 2012 0.0750 0.0751 0.0750 0.0751 67,734 -0.00(-6.13%)
Sep 17, 2012 0.0800 0.0800 0.0750 0.0800 65,533 -0.01(-8.05%)
Sep 14, 2012 0.0874 0.0874 0.0870 0.0870 107,325 -0.00(-0.46%)
Sep 13, 2012 0.0900 0.0900 0.0874 0.0874 47,011 -0.00(-2.89%)
Sep 12, 2012 0.0874 0.0900 0.0874 0.0900 66,100 +0.00(+2.97%)
Sep 11, 2012 0.0800 0.0900 0.0800 0.0874 134,239 +0.01(+9.25%)
Sep 10, 2012 0.0800 0.0800 0.0800 0.0800 27,500 +0.00(+5.96%)
Sep 07, 2012 0.0799 0.0875 0.0755 0.0755 68,900 +0.00(+0.00%)
Sep 06, 2012 0.0700 0.0755 0.0650 0.0755 108,500 +0.01(+7.86%)
Sep 05, 2012 0.0750 0.0750 0.0700 0.0700 77,150 +0.00(+0.00%)
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.