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 (%)
May 31, 2012 0.1230 0.1270 0.1230 0.1270 8,350 +0.01(+4.96%)
May 30, 2012 0.1200 0.1285 0.1100 0.1210 197,140 +0.01(+5.22%)
May 29, 2012 0.1100 0.1150 0.1100 0.1150 89,360 +0.01(+4.55%)
May 25, 2012 0.1157 0.1162 0.1100 0.1100 410,663 -0.01(-8.33%)
May 23, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 22, 2012 0.1200 0.1299 0.1200 0.1200 106,700 +0.00(+4.35%)
May 21, 2012 0.1150 0.1250 0.1150 0.1150 82,500 -0.01(-11.54%)
May 18, 2012 0.1130 0.1300 0.1130 0.1300 61,200 +0.01(+4.00%)
May 17, 2012 0.1399 0.1399 0.1110 0.1250 16,500 -0.01(-10.65%)
May 16, 2012 0.1110 0.1399 0.1110 0.1399 318,000 +0.02(+16.58%)
May 15, 2012 0.1200 0.1200 0.1175 0.1200 77,100 +0.00(+0.00%)
May 14, 2012 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
May 11, 2012 0.1150 0.1399 0.1150 0.1200 167,500 +0.01(+14.29%)
May 10, 2012 0.1150 0.1470 0.0650 0.1050 573,446 -0.01(-5.41%)
May 09, 2012 0.1290 0.1290 0.1050 0.1110 121,700 -0.02(-14.62%)
May 08, 2012 0.1310 0.1390 0.1210 0.1300 138,890 -0.01(-7.14%)
May 07, 2012 0.1300 0.1400 0.1300 0.1400 48,826 +0.02(+12.00%)
May 04, 2012 0.1250 0.1270 0.1250 0.1250 26,100 -0.01(-3.85%)
May 03, 2012 0.1250 0.1300 0.1250 0.1300 12,000 +0.01(+4.00%)
May 02, 2012 0.1250 0.1499 0.1250 0.1250 218,200 +0.00(+0.00%)
May 01, 2012 0.1250 0.1300 0.1188 0.1250 74,499 +0.01(+11.11%)
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%)
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.