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 (%)
Feb 28, 2014 0.1550 0.1550 0.1550 0.1550 0 +0.01(+6.31%)
Feb 27, 2014 0.1500 0.1500 0.1439 0.1458 45,300 -0.00(-2.80%)
Feb 26, 2014 0.1575 0.1575 0.1475 0.1500 45,308 +0.00(+1.69%)
Feb 25, 2014 0.1500 0.1600 0.1430 0.1475 89,400 +0.01(+4.98%)
Feb 24, 2014 0.1525 0.1580 0.1401 0.1405 307,080 -0.01(-6.33%)
Feb 21, 2014 0.1550 0.1600 0.1450 0.1500 0 -0.01(-3.23%)
Feb 20, 2014 0.1600 0.1600 0.1500 0.1550 112,706 +0.00(+0.00%)
Feb 19, 2014 0.1699 0.1700 0.1550 0.1550 89,600 +0.01(+3.33%)
Feb 18, 2014 0.1600 0.1700 0.1500 0.1500 210,557 -0.01(-6.25%)
Feb 14, 2014 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Feb 13, 2014 0.1600 0.1600 0.1500 0.1500 115,799 -0.02(-11.76%)
Feb 12, 2014 0.1700 0.1700 0.1600 0.1700 19,218 +0.01(+6.25%)
Feb 11, 2014 0.1600 0.1610 0.1600 0.1600 93,500 +0.00(+0.00%)
Feb 10, 2014 0.1650 0.1650 0.1550 0.1600 274,332 -0.01(-3.03%)
Feb 07, 2014 0.1700 0.1700 0.1650 0.1650 0 +0.00(+1.29%)
Feb 06, 2014 0.1629 0.1700 0.1629 0.1629 55,251 -0.00(-0.06%)
Feb 05, 2014 0.1700 0.1700 0.1629 0.1630 209,400 -0.01(-4.12%)
Feb 04, 2014 0.1790 0.1790 0.1629 0.1700 58,509 -0.01(-5.03%)
Feb 03, 2014 0.1750 0.1790 0.1725 0.1790 18,700 +0.00(+2.29%)
Jan 31, 2014 0.1800 0.1850 0.1725 0.1750 144,945 -0.01(-3.47%)
Jan 30, 2014 0.1810 0.1900 0.1810 0.1813 89,518 +0.00(+0.17%)
Jan 29, 2014 0.1900 0.1900 0.1810 0.1810 135,300 -0.01(-4.74%)
Jan 28, 2014 0.1800 0.1900 0.1800 0.1900 31,100 +0.01(+5.56%)
Jan 27, 2014 0.1780 0.1900 0.1780 0.1800 58,400 -0.01(-5.26%)
Jan 24, 2014 0.1735 0.1900 0.1735 0.1900 0 +0.02(+10.14%)
Jan 23, 2014 0.1800 0.2000 0.1710 0.1725 83,600 -0.01(-4.17%)
Jan 22, 2014 0.2200 0.2200 0.1800 0.1800 224,163 -0.04(-18.18%)
Jan 21, 2014 0.1600 0.2200 0.1600 0.2200 1,015,141 +0.06(+37.50%)
Jan 17, 2014 0.1600 0.1600 0.1600 0 -0.01(-4.19%)
Jan 16, 2014 0.1640 0.1670 0.1640 0.1670 84,016 +0.00(+0.00%)
Jan 15, 2014 0.1650 0.1670 0.1600 0.1670 49,254 +0.00(+1.21%)
Jan 14, 2014 0.1650 0.1670 0.1600 0.1650 335,336 +0.00(+0.00%)
Jan 13, 2014 0.1610 0.1650 0.1605 0.1650 193,043 +0.00(+0.00%)
Jan 10, 2014 0.1701 0.1701 0.1610 0.1650 130,323 -0.01(-2.94%)
Jan 09, 2014 0.1750 0.1750 0.1700 0.1700 116,060 +0.01(+6.25%)
Jan 08, 2014 0.1612 0.1700 0.1500 0.1600 230,250 -0.00(-0.74%)
Jan 07, 2014 0.1700 0.1700 0.1612 0.1612 22,900 -0.01(-5.18%)
Jan 06, 2014 0.1700 0.1783 0.1603 0.1700 151,400 -0.01(-4.71%)
Jan 03, 2014 0.1602 0.1784 0.1601 0.1784 0 +0.00(+1.94%)
Jan 02, 2014 0.1750 0.1790 0.1750 0.1750 64,560 +0.00(+0.00%)
Dec 31, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 30, 2013 0.1620 0.1790 0.1620 0.1750 287,031 -0.00(-2.23%)
Dec 27, 2013 0.1700 0.1790 0.1700 0.1790 33,076 +0.01(+5.29%)
Dec 26, 2013 0.1600 0.1790 0.1600 0.1700 39,950 +0.00(+0.00%)
Dec 24, 2013 0.1550 0.1800 0.1550 0.1700 0 +0.00(+0.00%)
Dec 23, 2013 0.1550 0.1700 0.1550 0.1700 20,122 +0.02(+9.68%)
Dec 20, 2013 0.1790 0.1790 0.1500 0.1550 244,423 -0.02(-13.89%)
Dec 19, 2013 0.1850 0.1900 0.1500 0.1800 192,240 -0.00(-1.64%)
Dec 18, 2013 0.1400 0.2000 0.1400 0.1830 1,162,336 +0.04(+30.71%)
Dec 17, 2013 0.1170 0.1400 0.1160 0.1400 1,590,076 +0.02(+19.66%)
Dec 16, 2013 0.1150 0.1170 0.1120 0.1170 182,600 +0.00(+1.74%)
Dec 13, 2013 0.1161 0.1190 0.1120 0.1150 0 -0.00(-0.95%)
Dec 12, 2013 0.1199 0.1200 0.1161 0.1161 157,700 -0.00(-2.44%)
Dec 11, 2013 0.1200 0.1200 0.1161 0.1190 36,000 -0.01(-4.80%)
Dec 10, 2013 0.1280 0.1280 0.1250 0.1250 167,297 -0.00(-2.34%)
Dec 09, 2013 0.1250 0.1280 0.1210 0.1280 334,890 +0.00(+0.00%)
Dec 06, 2013 0.1190 0.1300 0.1190 0.1280 466,124 +0.02(+14.29%)
Dec 05, 2013 0.1120 0.1300 0.1120 0.1120 219,485 +0.00(+0.00%)
Dec 04, 2013 0.1160 0.1170 0.1110 0.1120 230,000 +0.00(+0.90%)
Dec 03, 2013 0.1060 0.1150 0.1060 0.1110 440,400 +0.01(+4.72%)
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.