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, 2018 0.0410 0.0438 0.0400 0.0438 18,395 +0.00(+4.29%)
Feb 27, 2018 0.0420 0.0420 0.0410 0.0420 19,800 -0.00(-4.11%)
Feb 26, 2018 0.0420 0.0438 0.0420 0.0438 8,100 +0.00(+2.10%)
Feb 23, 2018 0.0420 0.0430 0.0420 0.0429 21,200 +0.00(+7.25%)
Feb 22, 2018 0.0440 0.0440 0.0400 0.0400 652,575 -0.00(-4.76%)
Feb 21, 2018 0.0420 0.0420 0.0420 0.0420 85,000 +0.00(+0.00%)
Feb 20, 2018 0.0421 0.0421 0.0420 0.0420 3,700 -0.00(-2.33%)
Feb 16, 2018 0.0430 0.0430 0.0430 0 -0.00(-2.27%)
Feb 15, 2018 0.0440 0.0440 0.0420 0.0440 104,800 +0.00(+0.00%)
Feb 14, 2018 0.0440 0.0440 0.0440 0.0440 50,000 -0.00(-0.52%)
Feb 13, 2018 0.0442 0.0442 0.0442 0.0442 500 -0.00(-1.71%)
Feb 12, 2018 0.0440 0.0450 0.0440 0.0450 16,800 +0.00(+2.04%)
Feb 09, 2018 0.0450 0.0485 0.0425 0.0441 274,500 -0.00(-6.17%)
Feb 08, 2018 0.0431 0.0470 0.0431 0.0470 171,250 +0.00(+9.05%)
Feb 07, 2018 0.0410 0.0431 0.0410 0.0431 9,000 +0.00(+5.12%)
Feb 06, 2018 0.0470 0.0485 0.0410 0.0410 355,338 -0.01(-12.77%)
Feb 05, 2018 0.0450 0.0498 0.0450 0.0470 41,600 +0.00(+4.44%)
Feb 02, 2018 0.0470 0.0470 0.0450 0.0450 18,500 +0.00(+0.00%)
Feb 01, 2018 0.0435 0.0450 0.0435 0.0450 100,300 +0.00(+0.00%)
Jan 31, 2018 0.0451 0.0451 0.0430 0.0450 173,450 -0.00(-0.55%)
Jan 30, 2018 0.0452 0.0452 0.0452 0.0452 150 +0.00(+10.37%)
Jan 29, 2018 0.0450 0.0529 0.0410 0.0410 86,000 -0.00(-2.38%)
Jan 26, 2018 0.0450 0.0525 0.0420 0.0420 179,557 -0.01(-19.23%)
Jan 25, 2018 0.0520 0.0520 0.0520 0.0520 1,000 +0.01(+20.93%)
Jan 24, 2018 0.0380 0.0500 0.0380 0.0430 341,716 +0.01(+22.86%)
Jan 23, 2018 0.0400 0.0600 0.0350 0.0350 728,363 -0.00(-12.50%)
Jan 22, 2018 0.0370 0.0400 0.0350 0.0400 148,200 +0.00(+14.29%)
Jan 19, 2018 0.0310 0.0350 0.0310 0.0350 392,628 +0.00(+12.90%)
Jan 18, 2018 0.0310 0.0310 0.0310 0.0310 1,800 +0.00(+5.08%)
Jan 17, 2018 0.0330 0.0330 0.0295 0.0295 24,000 +0.00(+7.27%)
Jan 16, 2018 0.0301 0.0301 0.0275 0.0275 34,000 -0.00(-11.72%)
Jan 12, 2018 0.0312 0.0312 0.0312 0 +0.00(+3.83%)
Jan 11, 2018 0.0300 0.0300 0.0300 0.0300 18,800 -0.00(-7.69%)
Jan 10, 2018 0.0350 0.0350 0.0300 0.0325 7,350 -0.00(-7.14%)
Jan 09, 2018 0.0338 0.0350 0.0317 0.0350 35,169 -0.00(-6.67%)
Jan 08, 2018 0.0350 0.0375 0.0300 0.0375 37,740 +0.01(+19.05%)
Jan 05, 2018 0.0315 0.0315 0.0267 0.0315 150,379 +0.01(+18.87%)
Jan 04, 2018 0.0265 0.0300 0.0265 0.0265 14,400 -0.00(-14.52%)
Jan 03, 2018 0.0290 0.0310 0.0260 0.0310 79,200 +0.01(+23.51%)
Jan 02, 2018 0.0285 0.0285 0.0250 0.0251 489,000 -0.00(-16.33%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 -0.01(-16.14%)
Dec 28, 2017 0.0300 0.0358 0.0300 0.0358 4,751 +0.01(+19.25%)
Dec 27, 2017 0.0325 0.0350 0.0300 0.0300 58,972 +0.00(+0.00%)
Dec 26, 2017 0.0300 0.0320 0.0300 0.0300 58,750 -0.00(-6.25%)
Dec 22, 2017 0.0350 0.0350 0.0320 0.0320 81,500 +0.00(+6.67%)
Dec 21, 2017 0.0288 0.0300 0.0285 0.0300 144,650 +0.00(+9.25%)
Dec 20, 2017 0.0279 0.0287 0.0275 0.0275 132,467 -0.00(-0.15%)
Dec 19, 2017 0.0279 0.0279 0.0270 0.0275 192,938 +0.00(+2.04%)
Dec 18, 2017 0.0270 0.0279 0.0270 23,675 -0.00(-3.41%)
Dec 15, 2017 0.0260 0.0279 0.0260 0.0279 20,856 +0.00(+3.53%)
Dec 14, 2017 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+3.65%)
Dec 13, 2017 0.0260 0.0270 0.0260 0.0260 44,666 -0.00(-3.53%)
Dec 12, 2017 0.0250 0.0270 0.0250 0.0270 3,790 -0.00(-3.41%)
Dec 11, 2017 0.0265 0.0279 0.0250 0.0279 158,100 +0.00(+16.25%)
Dec 08, 2017 0.0245 0.0250 0.0240 0.0240 133,000 -0.00(-4.00%)
Dec 07, 2017 0.0250 0.0250 0.0250 0.0250 21,000 +0.00(+0.00%)
Dec 06, 2017 0.0270 0.0270 0.0240 0.0250 249,099 -0.00(-7.41%)
Dec 05, 2017 0.0270 0.0270 0.0270 0.0270 69,600 -0.00(-3.57%)
Dec 04, 2017 0.0285 0.0285 0.0280 0.0280 21,850 +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.