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 (%)
Apr 30, 2012 0.1040 0.1400 0.1040 0.1125 229,200 +0.01(+12.50%)
Apr 27, 2012 0.1050 0.1050 0.1000 0.1000 169,958 +0.00(+0.00%)
Apr 26, 2012 0.1050 0.1050 0.1000 0.1000 112,000 -0.00(-4.76%)
Apr 25, 2012 0.1050 0.1050 0.1050 0.1050 21,660 +0.00(+0.00%)
Apr 24, 2012 0.1100 0.1100 0.1050 0.1050 47,720 -0.00(-1.87%)
Apr 23, 2012 0.1100 0.1100 0.1050 0.1070 195,427 +0.00(+0.94%)
Apr 20, 2012 0.1150 0.1150 0.1060 0.1060 95,818 -0.01(-7.83%)
Apr 19, 2012 0.1100 0.1150 0.1100 0.1150 32,000 -0.00(-0.43%)
Apr 18, 2012 0.1150 0.1175 0.1100 0.1155 263,502 +0.01(+10.00%)
Apr 17, 2012 0.1100 0.1100 0.1050 0.1050 54,857 +0.00(+0.00%)
Apr 16, 2012 0.1125 0.1125 0.1000 0.1050 233,000 -0.01(-12.50%)
Apr 13, 2012 0.1300 0.1300 0.1200 0.1200 22,400 +0.00(+4.35%)
Apr 12, 2012 0.1150 0.1250 0.1150 0.1150 65,329 +0.00(+0.00%)
Apr 11, 2012 0.1201 0.1201 0.1150 0.1150 131,400 -0.01(-4.25%)
Apr 10, 2012 0.1299 0.1299 0.1200 0.1201 187,002 -0.01(-7.54%)
Apr 09, 2012 0.1350 0.1400 0.1299 0.1299 147,273 -0.01(-3.78%)
Apr 05, 2012 0.1400 0.1400 0.1350 0.1350 175,960 -0.01(-3.57%)
Apr 04, 2012 0.1400 0.1450 0.1360 0.1400 122,489 +0.00(+0.00%)
Apr 03, 2012 0.1450 0.1470 0.1200 0.1400 303,439 -0.01(-4.76%)
Apr 02, 2012 0.1440 0.1500 0.1400 0.1470 365,641 +0.01(+5.00%)
Mar 30, 2012 0.1400 0.1450 0.1390 0.1400 348,305 +0.00(+0.72%)
Mar 29, 2012 0.1310 0.1400 0.1310 0.1390 825,259 +0.01(+6.11%)
Mar 28, 2012 0.1360 0.1360 0.1250 0.1310 534,726 -0.01(-6.43%)
Mar 27, 2012 0.1100 0.1450 0.1100 0.1400 765,000 +0.03(+27.27%)
Mar 26, 2012 0.0990 0.1199 0.0930 0.1100 566,913 +0.01(+12.82%)
Mar 23, 2012 0.0850 0.0975 0.0850 0.0975 460,400 +0.03(+37.32%)
Mar 22, 2012 0.0900 0.1400 0.0710 0.0710 317,366 -0.02(-21.11%)
Mar 21, 2012 0.0800 0.1100 0.0700 0.0900 498,107 +0.02(+28.57%)
Mar 20, 2012 0.0700 0.0800 0.0625 0.0700 124,134 +0.01(+7.69%)
Mar 19, 2012 0.0570 0.0650 0.0570 0.0650 86,650 +0.01(+14.04%)
Mar 16, 2012 0.0600 0.0610 0.0570 0.0570 452,150 -0.01(-8.80%)
Mar 15, 2012 0.0580 0.0625 0.0580 0.0625 10,500 +0.00(+7.76%)
Mar 14, 2012 0.0570 0.0580 0.0570 0.0580 55,000 +0.00(+1.75%)
Mar 13, 2012 0.0570 0.0570 0.0570 0.0570 127,500 -0.00(-1.72%)
Mar 12, 2012 0.0580 0.0580 0.0580 0.0580 25,500 -0.00(-3.33%)
Mar 09, 2012 0.0700 0.0700 0.0600 0.0600 140,700 -0.01(-7.69%)
Mar 08, 2012 0.0675 0.0675 0.0650 0.0650 20,250 +0.01(+8.33%)
Mar 07, 2012 0.0600 0.0600 0.0600 0.0600 39,400 +0.00(+0.00%)
Mar 06, 2012 0.0600 0.0600 0.0600 0.0600 21,350 +0.00(+0.00%)
Mar 05, 2012 0.0600 0.0600 0.0570 0.0600 85,500 +0.00(+2.56%)
Mar 02, 2012 0.0600 0.0600 0.0585 0.0585 21,368 -0.00(-2.50%)
Mar 01, 2012 0.0600 0.0600 0.0510 0.0600 59,500 +0.00(+0.00%)
Feb 29, 2012 0.0600 0.0600 0.0500 0.0600 53,950 +0.01(+20.00%)
Feb 28, 2012 0.0500 0.0700 0.0500 0.0500 123,950 +0.00(+0.00%)
Feb 24, 2012 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 23, 2012 0.0450 0.0450 0.0450 0.0450 163,800 +0.01(+28.57%)
Feb 22, 2012 0.0350 0.0350 0.0350 0.0350 1,200 -0.00(-7.89%)
Feb 21, 2012 0.0400 0.0420 0.0370 0.0380 210,100 -0.01(-15.56%)
Feb 17, 2012 0.0450 0.0450 0.0400 0.0450 35,000 +0.00(+12.50%)
Feb 16, 2012 0.0400 0.0400 0.0400 0.0400 51,428 +0.00(+0.00%)
Feb 15, 2012 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Feb 14, 2012 0.0400 0.0450 0.0400 0.0400 59,500 +0.00(+0.00%)
Feb 13, 2012 0.0450 0.0450 0.0400 0.0400 15,500 -0.00(-11.11%)
Feb 10, 2012 0.0410 0.0450 0.0410 0.0450 48,222 +0.00(+12.50%)
Feb 09, 2012 0.0450 0.0450 0.0400 0.0400 63,000 +0.00(+0.00%)
Feb 08, 2012 0.0600 0.0600 0.0400 0.0400 169,500 -0.01(-18.37%)
Feb 07, 2012 0.0490 0.0490 0.0490 0.0490 1,500 +0.00(+0.00%)
Feb 06, 2012 0.0490 0.0490 0.0490 0.0490 3,500 +0.00(+0.00%)
Feb 03, 2012 0.0490 0.0490 0.0490 0.0490 8,690 -0.00(-1.01%)
Feb 02, 2012 0.0495 0.0495 0.0495 0.0495 12,500 -0.00(-1.00%)
Feb 01, 2012 0.0490 0.0500 0.0490 0.0500 115,388 +0.00(+2.04%)
Jan 31, 2012 0.0500 0.0500 0.0490 0.0490 252,293 -0.00(-2.00%)
Jan 30, 2012 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jan 27, 2012 0.0470 0.0550 0.0470 0.0500 112,000 +0.00(+6.38%)
Jan 26, 2012 0.0470 0.0470 0.0470 0.0470 52,500 -0.00(-2.08%)
Jan 25, 2012 0.0480 0.0480 0.0480 0.0480 26,700 +0.00(+0.00%)
Jan 24, 2012 0.0510 0.0510 0.0480 0.0480 155,000 -0.01(-11.11%)
Jan 23, 2012 0.0540 0.0540 0.0540 0.0540 19,400 -0.00(-1.82%)
Jan 20, 2012 0.0600 0.0600 0.0550 0.0550 247,829 -0.01(-9.84%)
Jan 19, 2012 0.0600 0.0610 0.0600 0.0610 38,780 +0.00(+0.00%)
Jan 18, 2012 0.0650 0.0650 0.0610 0.0610 64,725 -0.00(-6.15%)
Jan 17, 2012 0.0650 0.0700 0.0650 0.0650 94,500 +0.00(+0.00%)
Jan 13, 2012 0.0700 0.0700 0.0520 0.0650 273,500 -0.01(-7.14%)
Jan 12, 2012 0.0650 0.0700 0.0650 0.0700 142,600 +0.01(+7.69%)
Jan 11, 2012 0.0700 0.0700 0.0650 0.0650 357,400 -0.01(-7.14%)
Jan 10, 2012 0.0800 0.0810 0.0700 0.0700 514,200 -0.00(-6.67%)
Jan 09, 2012 0.0640 0.0950 0.0600 0.0750 509,950 +0.01(+17.19%)
Jan 06, 2012 0.0550 0.0820 0.0550 0.0640 327,803 +0.01(+28.00%)
Jan 05, 2012 0.0600 0.0600 0.0500 0.0500 20,917 +0.00(+0.00%)
Jan 04, 2012 0.0600 0.0600 0.0450 0.0500 339,275 -0.00(-3.85%)
Dec 30, 2011 0.0421 0.0520 0.0421 0.0520 259,851 +0.01(+23.52%)
Dec 29, 2011 0.0430 0.0430 0.0421 0.0421 125,000 -0.00(-0.94%)
Dec 28, 2011 0.0430 0.0430 0.0420 0.0425 22,500 -0.00(-1.16%)
Dec 27, 2011 0.0420 0.0490 0.0410 0.0430 95,843 +0.00(+2.38%)
Dec 23, 2011 0.0470 0.0470 0.0420 0.0420 20,600 -0.00(-6.67%)
Dec 21, 2011 0.0470 0.0470 0.0400 0.0450 43,322 -0.00(-4.26%)
Dec 20, 2011 0.0430 0.0475 0.0400 0.0470 273,500 +0.00(+4.44%)
Dec 19, 2011 0.0340 0.0450 0.0340 0.0450 217,700 +0.01(+15.38%)
Dec 16, 2011 0.0400 0.0400 0.0340 0.0390 219,700 +0.00(+14.71%)
Dec 15, 2011 0.0350 0.0350 0.0340 0.0340 432,850 +0.00(+0.00%)
Dec 14, 2011 0.0349 0.0349 0.0320 0.0340 497,435 +0.00(+6.25%)
Dec 13, 2011 0.0340 0.0340 0.0320 0.0320 18,815 -0.00(-5.88%)
Dec 12, 2011 0.0300 0.0340 0.0300 0.0340 72,695 +0.00(+13.33%)
Dec 09, 2011 0.0330 0.0330 0.0300 0.0300 69,483 -0.00(-11.76%)
Dec 08, 2011 0.0335 0.0345 0.0290 0.0340 267,400 +0.00(+1.49%)
Dec 07, 2011 0.0320 0.0349 0.0320 0.0335 322,200 -0.00(-1.47%)
Dec 06, 2011 0.0345 0.0345 0.0335 0.0340 59,500 +0.00(+0.00%)
Dec 05, 2011 0.0320 0.0341 0.0320 0.0340 79,500 -0.00(-0.58%)
Dec 02, 2011 0.0285 0.0342 0.0285 0.0342 230,250 +0.00(+14.00%)
Dec 01, 2011 0.0295 0.0300 0.0295 0.0300 87,500 +0.00(+1.69%)
Nov 30, 2011 0.0270 0.0295 0.0270 0.0295 71,500 +0.00(+9.26%)
Nov 28, 2011 0.0270 0.0270 0.0270 0 +0.01(+22.73%)
Nov 25, 2011 0.0250 0.0250 0.0220 0.0220 165,600 -0.00(-12.00%)
Nov 23, 2011 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Nov 22, 2011 0.0250 0.0300 0.0250 0.0250 14,200 -0.01(-21.87%)
Nov 21, 2011 0.0250 0.0320 0.0250 0.0320 125,200 +0.01(+28.00%)
Nov 18, 2011 0.0300 0.0300 0.0250 0.0250 27,700 +0.00(+0.00%)
Nov 17, 2011 0.0310 0.0311 0.0250 0.0250 107,000 -0.01(-26.90%)
Nov 16, 2011 0.0290 0.0342 0.0290 0.0342 134,000 +0.01(+17.93%)
Nov 15, 2011 0.0342 0.0342 0.0290 0.0290 23,243 -0.01(-14.71%)
Nov 14, 2011 0.0340 0.0340 0.0340 0.0340 300 +0.00(+0.00%)
Nov 11, 2011 0.0340 0.0340 0.0340 0.0340 40,000 +0.00(+6.25%)
Nov 10, 2011 0.0342 0.0342 0.0320 0.0320 96,500 -0.00(-3.03%)
Nov 09, 2011 0.0329 0.0340 0.0329 0.0330 335,795 +0.00(+3.13%)
Nov 08, 2011 0.0340 0.0340 0.0320 0.0320 135,150 +0.00(+0.00%)
Nov 07, 2011 0.0275 0.0320 0.0275 0.0320 206,200 +0.00(+0.00%)
Nov 04, 2011 0.0250 0.0330 0.0250 0.0320 233,600 -0.00(-3.03%)
Nov 03, 2011 0.0330 0.0330 0.0330 0.0330 171,613 +0.01(+17.86%)
Nov 02, 2011 0.0300 0.0330 0.0260 0.0280 92,700 -0.00(-6.67%)
Nov 01, 2011 0.0300 0.0330 0.0300 0.0300 3,660 -0.01(-14.29%)
Oct 31, 2011 0.0400 0.0400 0.0301 0.0350 168,000 +0.01(+16.67%)
Oct 28, 2011 0.0400 0.0400 0.0300 0.0300 215,700 -0.00(-13.29%)
Oct 27, 2011 0.0300 0.0360 0.0300 0.0346 317,550 +0.01(+19.31%)
Oct 26, 2011 0.0275 0.0291 0.0260 0.0290 101,700 +0.00(+11.54%)
Oct 25, 2011 0.0250 0.0300 0.0245 0.0260 478,098 +0.00(+7.88%)
Oct 24, 2011 0.0250 0.0250 0.0235 0.0241 14,100 +0.00(+4.78%)
Oct 21, 2011 0.0225 0.0245 0.0215 0.0230 98,900 +0.00(+4.55%)
Oct 20, 2011 0.0200 0.0250 0.0200 0.0220 198,000 +0.00(+10.00%)
Oct 19, 2011 0.0160 0.0200 0.0154 0.0200 152,000 +0.00(+25.00%)
Oct 18, 2011 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+4.58%)
Oct 17, 2011 0.0153 0.0153 0.0153 0.0153 9,760 +0.00(+0.00%)
Oct 14, 2011 0.0153 0.0153 0.0153 0.0153 8,000 +0.00(+0.00%)
Oct 13, 2011 0.0151 0.0153 0.0151 0.0153 3,500 +0.00(+1.32%)
Oct 12, 2011 0.0180 0.0180 0.0151 0.0151 118,206 -0.00(-11.18%)
Oct 11, 2011 0.0170 0.0170 0.0170 0.0170 1,500 +0.00(+13.33%)
Oct 06, 2011 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Oct 05, 2011 0.0130 0.0130 0.0130 0.0130 200 +0.00(+0.00%)
Oct 04, 2011 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+0.00%)
Oct 03, 2011 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+0.00%)
Sep 30, 2011 0.0130 0.0130 0.0130 0.0130 1,500 +0.00(+0.00%)
Sep 29, 2011 0.0130 0.0130 0.0130 0.0130 24,900 +0.00(+0.00%)
Sep 27, 2011 0.0130 0.0130 0.0130 0 -0.00(-27.78%)
Sep 26, 2011 0.0130 0.0180 0.0130 0.0180 37,600 -0.00(-10.00%)
Sep 23, 2011 0.0200 0.0200 0.0200 0.0200 2,772 -0.00(-16.67%)
Sep 22, 2011 0.0240 0.0240 0.0200 0.0240 149,500 +0.00(+20.00%)
Sep 21, 2011 0.0200 0.0200 0.0200 0.0200 562,600 +0.00(+11.11%)
Sep 20, 2011 0.0165 0.0180 0.0165 0.0180 11,000 +0.00(+28.57%)
Sep 15, 2011 0.0140 0.0140 0.0140 0 +0.00(+3.70%)
Sep 14, 2011 0.0135 0.0135 0.0135 0.0135 100 +0.00(+0.00%)
Sep 13, 2011 0.0135 0.0135 0.0135 0.0135 2,000 +0.00(+0.00%)
Sep 12, 2011 0.0135 0.0135 0.0135 0.0135 4,000 +0.00(+0.00%)
Sep 09, 2011 0.0135 0.0135 0.0135 0.0135 70,297 +0.00(+0.00%)
Sep 07, 2011 0.0135 0.0135 0.0135 0.0135 0 +0.00(+8.00%)
Sep 06, 2011 0.0125 0.0125 0.0125 0.0125 150 +0.00(+0.00%)
Sep 02, 2011 0.0125 0.0125 0.0125 0.0125 920 +0.00(+0.00%)
Sep 01, 2011 0.0120 0.0140 0.0120 0.0125 40,560 +0.00(+4.17%)
Aug 30, 2011 0.0120 0.0120 0.0120 0 -0.01(-40.00%)
Aug 29, 2011 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Aug 26, 2011 0.0190 0.0200 0.0190 0.0200 313,500 +0.00(+8.11%)
Aug 25, 2011 0.0185 0.0185 0.0185 0.0185 70,000 -0.00(-5.13%)
Aug 24, 2011 0.0180 0.0195 0.0180 0.0195 358,000 +0.00(+11.43%)
Aug 23, 2011 0.0175 0.0175 0.0175 0.0175 175,500 +0.00(+0.00%)
Aug 22, 2011 0.0175 0.0175 0.0120 0.0175 146,950 +0.01(+45.83%)
Aug 19, 2011 0.0120 0.0120 0.0120 0.0120 200 +0.00(+0.00%)
Aug 18, 2011 0.0120 0.0175 0.0120 0.0120 22,650 +0.00(+9.09%)
Aug 16, 2011 0.0110 0.0110 0.0110 0 -0.00(-0.90%)
Aug 12, 2011 0.0111 0.0111 0.0111 0.0111 0 -0.01(-44.50%)
Aug 11, 2011 0.0110 0.0200 0.0110 0.0200 1,100 +0.00(+0.00%)
Aug 10, 2011 0.0100 0.0200 0.0100 0.0200 7,100 +0.00(+0.00%)
Aug 09, 2011 0.0100 0.0200 0.0100 0.0200 56,900 +0.01(+100.00%)
Aug 08, 2011 0.0100 0.0100 0.0100 0.0100 2,456 +0.00(+0.00%)
Aug 05, 2011 0.0100 0.0100 0.0100 0.0100 10,000 +0.00(+0.00%)
Aug 04, 2011 0.0100 0.0100 0.0100 0.0100 36,476 +0.00(+0.00%)
Aug 02, 2011 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Jul 29, 2011 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jul 28, 2011 0.0100 0.0100 0.0100 0.0100 3,000 -0.01(-47.37%)
Jul 27, 2011 0.0100 0.0190 0.0050 0.0190 569,997 +0.01(+171.43%)
Jul 25, 2011 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 22, 2011 0.0070 0.0070 0.0070 0.0070 1,310 +0.00(+0.00%)
Jul 21, 2011 0.0070 0.0070 0.0070 0.0070 14,600 +0.00(+0.00%)
Jul 20, 2011 0.0070 0.0070 0.0070 0.0070 6,000 +0.00(+0.00%)
Jul 18, 2011 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Jul 13, 2011 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Jul 12, 2011 0.0080 0.0080 0.0080 0.0080 7,000 +0.00(+0.00%)
Jul 11, 2011 0.0080 0.0080 0.0080 0.0080 17,200 +0.00(+0.00%)
Jul 06, 2011 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Jul 05, 2011 0.0080 0.0080 0.0080 0.0080 7,200 +0.00(+0.00%)
Jul 01, 2011 0.0080 0.0080 0.0080 0.0080 5,894 +0.00(+0.00%)
Jun 29, 2011 0.0080 0.0080 0.0080 250 -0.00(-20.00%)
Jun 28, 2011 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Jun 27, 2011 0.0100 0.0100 0.0100 0.0100 13,000 +0.00(+0.00%)
Jun 24, 2011 0.0100 0.0100 0.0100 0.0100 20,169 +0.00(+0.00%)
Jun 23, 2011 0.0100 0.0100 0.0100 0.0100 117,206 +0.00(+0.00%)
Jun 22, 2011 0.0100 0.0100 0.0100 0.0100 2,000 +0.00(+0.00%)
Jun 17, 2011 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 16, 2011 0.0100 0.0100 0.0100 0.0100 283,175 -0.01(-45.05%)
Jun 15, 2011 0.0105 0.0182 0.0105 0.0182 1,100 +0.01(+82.00%)
Jun 14, 2011 0.0100 0.0100 0.0100 0.0100 36,100 +0.00(+0.00%)
Jun 13, 2011 0.0100 0.0100 0.0100 0.0100 17,624 +0.00(+0.00%)
Jun 10, 2011 0.0100 0.0100 0.0100 0.0100 10,200 -0.01(-47.37%)
Jun 09, 2011 0.0150 0.0190 0.0150 0.0190 35,000 +0.01(+90.00%)
Jun 08, 2011 0.0100 0.0100 0.0100 0.0100 168,829 -0.00(-33.33%)
Jun 07, 2011 0.0150 0.0150 0.0150 0.0150 7,500 +0.00(+0.00%)
Jun 06, 2011 0.0120 0.0190 0.0120 0.0150 150,000 +0.00(+50.00%)
Jun 01, 2011 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 24, 2011 0.0100 0.0100 0.0100 0.0100 100,000 +0.00(+25.00%)
May 19, 2011 0.0080 0.0080 0.0080 0 -0.00(-20.00%)
May 18, 2011 0.0100 0.0100 0.0100 0.0100 3,077 +0.00(+0.00%)
May 17, 2011 0.0100 0.0100 0.0100 0.0100 500 -0.00(-7.41%)
May 16, 2011 0.0108 0.0108 0.0108 0.0108 5,000 -0.00(-10.74%)
May 13, 2011 0.0100 0.0121 0.0100 0.0121 20,100 +0.00(+21.00%)
May 12, 2011 0.0091 0.0100 0.0091 0.0100 1,500 +0.00(+0.00%)
May 11, 2011 0.0100 0.0100 0.0100 0.0100 250,000 -0.00(-9.09%)
May 10, 2011 0.0110 0.0110 0.0110 0.0110 5,000 +0.00(+37.50%)
May 09, 2011 0.0080 0.0110 0.0080 0.0080 325,000 +0.00(+14.29%)
May 06, 2011 0.0080 0.0100 0.0070 0.0070 376,333 +0.00(+0.00%)
May 05, 2011 0.0070 0.0070 0.0070 0.0070 1,600 +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.