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

Tmm Inc (OP: TMMI )

0.0095 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 21, 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 28, 2014 0.0815 0.0815 0.0800 0.0810 50,000 -0.00(-4.71%)
Nov 26, 2014 0.0850 0.0850 0.0850 0 +0.00(+3.03%)
Nov 25, 2014 0.0707 0.0825 0.0707 0.0825 289,865 +0.01(+10.00%)
Nov 24, 2014 0.0756 0.0756 0.0750 0.0750 124,000 -0.00(-0.66%)
Nov 21, 2014 0.0800 0.0800 0.0755 0.0755 66,000 +0.00(+0.00%)
Nov 20, 2014 0.0755 0.0755 0.0755 0.0755 100 -0.00(-5.57%)
Nov 19, 2014 0.0755 0.0799 0.0750 0.0799 294,563 +0.00(+3.83%)
Nov 18, 2014 0.0755 0.0802 0.0755 0.0770 22,500 +0.00(+2.67%)
Nov 17, 2014 0.0750 0.0750 0.0750 0.0750 106,137 +0.00(+0.00%)
Nov 14, 2014 0.0750 0.0750 0.0700 0.0750 83,200 +0.00(+0.00%)
Nov 13, 2014 0.0794 0.0794 0.0713 0.0750 78,800 -0.01(-6.25%)
Nov 12, 2014 0.0801 0.0801 0.0711 0.0800 64,300 -0.00(-0.12%)
Nov 11, 2014 0.0829 0.0900 0.0801 0.0801 259,800 -0.00(-1.23%)
Nov 10, 2014 0.0810 0.0811 0.0810 0.0811 9,500 -0.01(-9.89%)
Nov 07, 2014 0.0900 0.0900 0.0900 0.0900 33,833 +0.00(+5.26%)
Nov 06, 2014 0.0755 0.0900 0.0700 0.0855 268,285 +0.02(+22.14%)
Nov 05, 2014 0.0660 0.0750 0.0660 0.0700 99,407 +0.00(+2.94%)
Nov 04, 2014 0.0660 0.0680 0.0660 0.0680 35,000 +0.00(+4.62%)
Nov 03, 2014 0.0655 0.0774 0.0650 0.0650 258,751 -0.00(-0.76%)
Oct 31, 2014 0.0570 0.0700 0.0570 0.0655 41,649 +0.00(+7.38%)
Oct 30, 2014 0.0684 0.0685 0.0563 0.0610 114,000 -0.01(-11.34%)
Oct 29, 2014 0.0582 0.0688 0.0582 0.0688 27,300 +0.01(+18.21%)
Oct 28, 2014 0.0626 0.0626 0.0565 0.0582 51,750 +0.00(+3.19%)
Oct 27, 2014 0.0566 0.0566 0.0564 0.0564 32,510 -0.00(-0.18%)
Oct 24, 2014 0.0582 0.0630 0.0565 0.0565 119,772 +0.00(+0.18%)
Oct 23, 2014 0.0564 0.0564 0.0563 0.0564 55,000 -0.00(-6.00%)
Oct 22, 2014 0.0555 0.0600 0.0555 0.0600 80,400 +0.00(+0.84%)
Oct 21, 2014 0.0590 0.0595 0.0590 0.0595 89,975 +0.00(+6.25%)
Oct 20, 2014 0.0565 0.0625 0.0515 0.0560 220,000 -0.01(-13.85%)
Oct 17, 2014 0.0700 0.0700 0.0632 0.0650 31,439 -0.00(-3.99%)
Oct 16, 2014 0.0700 0.0700 0.0673 0.0677 48,522 -0.00(-6.49%)
Oct 15, 2014 0.0675 0.0780 0.0661 0.0724 88,000 -0.01(-9.50%)
Oct 14, 2014 0.0615 0.0800 0.0600 0.0800 167,100 +0.02(+30.72%)
Oct 13, 2014 0.0754 0.0754 0.0550 0.0612 188,000 -0.01(-18.83%)
Oct 10, 2014 0.0754 0.0777 0.0754 0.0754 26,250 -0.00(-5.75%)
Oct 09, 2014 0.0724 0.0724 0.0724 0.0800 36,300 +0.00(+1.78%)
Oct 08, 2014 0.0825 0.0850 0.0786 0.0786 260,422 -0.00(-1.38%)
Oct 07, 2014 0.0880 0.0880 0.0786 0.0797 388,760 -0.01(-9.43%)
Oct 06, 2014 0.0772 0.0880 0.0772 0.0880 207,700 +0.01(+11.39%)
Oct 03, 2014 0.0840 0.0850 0.0790 0.0790 110,000 -0.00(-3.66%)
Oct 02, 2014 0.0820 0.0820 0.0820 0.0820 90,643 -0.00(-2.50%)
Oct 01, 2014 0.0854 0.0880 0.0841 0.0841 139,590 -0.00(-3.33%)
Sep 30, 2014 0.0900 0.0900 0.0854 0.0870 144,100 +0.00(+1.75%)
Sep 29, 2014 0.0860 0.0860 0.0855 0.0855 40,597 +0.00(+0.00%)
Sep 26, 2014 0.0855 0.0912 0.0855 0.0855 38,961 -0.00(-5.00%)
Sep 25, 2014 0.0854 0.0900 0.0854 0.0900 46,950 +0.00(+5.39%)
Sep 24, 2014 0.0900 0.0912 0.0854 0.0854 74,475 -0.00(-5.11%)
Sep 23, 2014 0.0856 0.0912 0.0854 0.0900 138,909 -0.01(-7.22%)
Sep 22, 2014 0.0900 0.0970 0.0850 0.0970 113,806 +0.01(+7.78%)
Sep 19, 2014 0.0935 0.0935 0.0900 0.0900 81,900 -0.00(-4.26%)
Sep 18, 2014 0.0935 0.0970 0.0935 0.0940 218,930 +0.00(+0.00%)
Sep 17, 2014 0.0935 0.0999 0.0935 0.0940 41,700 +0.00(+0.43%)
Sep 16, 2014 0.0975 0.0950 0.0936 0.0936 57,300 -0.00(-1.47%)
Sep 15, 2014 0.0925 0.0950 0.0925 0.0950 91,791 +0.00(+3.04%)
Sep 12, 2014 0.1000 0.1020 0.0921 0.0922 271,174 +0.01(+8.85%)
Sep 11, 2014 0.0900 0.0990 0.0847 0.0847 198,782 -0.00(-0.12%)
Sep 10, 2014 0.0848 0.0886 0.0848 0.0848 15,500 -0.00(-3.64%)
Sep 09, 2014 0.0841 0.0950 0.0841 0.0880 158,000 -0.00(-1.68%)
Sep 08, 2014 0.0930 0.0930 0.0831 0.0895 86,800 -0.01(-7.73%)
Sep 05, 2014 0.0910 0.0970 0.0910 0.0970 349,735 +0.01(+6.59%)
Sep 04, 2014 0.0952 0.0952 0.0910 0.0910 47,000 -0.01(-11.48%)
Sep 03, 2014 0.0951 0.1028 0.0951 0.1028 42,550 +0.01(+8.21%)
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.