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 (%)
Jun 30, 2014 0.1290 0.1290 0.1260 0.1260 51,580 -0.00(-1.18%)
Jun 27, 2014 0.1290 0.1290 0.1260 0.1275 28,701 +0.00(+1.19%)
Jun 26, 2014 0.1260 0.1260 0.1260 0.1260 1,500 -0.00(-0.08%)
Jun 25, 2014 0.1280 0.1320 0.1250 0.1261 321,571 -0.00(-2.93%)
Jun 24, 2014 0.1300 0.1300 0.1299 0.1299 20,000 +0.00(+1.09%)
Jun 23, 2014 0.1285 0.1298 0.1280 0.1285 53,680 -0.00(-2.58%)
Jun 20, 2014 0.1495 0.1495 0.1319 0.1319 65,253 -0.02(-11.77%)
Jun 19, 2014 0.1292 0.1495 0.1292 0.1495 70,000 +0.02(+15.71%)
Jun 18, 2014 0.1300 0.1300 0.1285 0.1292 96,058 +0.00(+0.54%)
Jun 17, 2014 0.1286 0.1300 0.1280 0.1285 96,951 -0.00(-0.08%)
Jun 16, 2014 0.1286 0.1330 0.1286 0.1286 40,900 -0.00(-3.24%)
Jun 13, 2014 0.1465 0.1465 0.1285 0.1329 62,092 -0.00(-1.92%)
Jun 12, 2014 0.1300 0.1390 0.1300 0.1355 140,660 +0.01(+5.45%)
Jun 11, 2014 0.1400 0.1400 0.1280 0.1285 219,884 -0.01(-8.21%)
Jun 10, 2014 0.1356 0.1400 0.1356 0.1400 16,080 +0.00(+0.72%)
Jun 06, 2014 0.1390 0.1465 0.1390 0.1390 113,830 -0.00(-0.71%)
Jun 05, 2014 0.1425 0.1450 0.1400 0.1400 470,377 +0.00(+0.00%)
Jun 04, 2014 0.1460 0.1460 0.1400 0.1400 87,510 -0.01(-6.60%)
Jun 03, 2014 0.1321 0.1499 0.1321 0.1499 78,470 +0.02(+13.56%)
Jun 02, 2014 0.1310 0.1400 0.1300 0.1320 118,754 -0.00(-2.87%)
May 30, 2014 0.1360 0.1360 0.1315 0.1359 220,813 -0.00(-0.07%)
May 29, 2014 0.1450 0.1450 0.1350 0.1360 113,275 -0.01(-4.23%)
May 28, 2014 0.1500 0.1500 0.1305 0.1420 732,222 -0.01(-5.33%)
May 27, 2014 0.1520 0.1540 0.1490 0.1500 198,457 +0.00(+0.67%)
May 23, 2014 0.1490 0.1490 0.1490 0 -0.01(-6.88%)
May 22, 2014 0.1750 0.1800 0.1560 0.1600 641,566 -0.02(-8.68%)
May 21, 2014 0.1900 0.2500 0.1550 0.1752 8,131,536 +0.01(+3.06%)
May 20, 2014 0.1550 0.1700 0.1550 0.1700 531,443 +0.02(+9.68%)
May 19, 2014 0.1501 0.1646 0.1500 0.1550 86,676 -0.01(-6.00%)
May 16, 2014 0.1550 0.1650 0.1485 0.1649 260,166 +0.02(+11.04%)
May 15, 2014 0.1500 0.1600 0.1407 0.1485 89,000 -0.00(-1.00%)
May 14, 2014 0.1550 0.1600 0.1500 0.1500 111,852 -0.01(-3.23%)
May 13, 2014 0.1520 0.1550 0.1520 0.1550 39,000 +0.01(+8.77%)
May 12, 2014 0.1544 0.1545 0.1402 0.1425 168,500 +0.00(+1.57%)
May 09, 2014 0.1401 0.1550 0.1401 0.1403 58,447 +0.00(+0.14%)
May 08, 2014 0.1500 0.1500 0.1401 0.1401 26,000 -0.01(-7.10%)
May 07, 2014 0.1578 0.1600 0.1506 0.1508 15,850 +0.00(+0.13%)
May 06, 2014 0.1506 0.1506 0.1506 0.1506 15,000 +0.00(+0.33%)
May 05, 2014 0.1611 0.1611 0.1500 0.1501 198,250 -0.02(-11.71%)
May 02, 2014 0.1610 0.1700 0.1610 0.1700 108,400 +0.01(+5.59%)
May 01, 2014 0.1655 0.1655 0.1610 0.1610 10,000 -0.00(-2.42%)
Apr 30, 2014 0.1650 0.1701 0.1630 0.1650 231,883 -0.01(-2.94%)
Apr 29, 2014 0.1531 0.1710 0.1531 0.1700 161,040 +0.01(+6.25%)
Apr 28, 2014 0.1546 0.1600 0.1546 0.1600 13,200 +0.01(+3.23%)
Apr 25, 2014 0.1650 0.1700 0.1550 0.1550 174,515 -0.01(-3.13%)
Apr 24, 2014 0.1640 0.1700 0.1600 0.1600 56,540 -0.00(-2.44%)
Apr 23, 2014 0.1645 0.1700 0.1610 0.1640 173,379 +0.01(+5.81%)
Apr 22, 2014 0.1530 0.1700 0.1530 0.1550 192,500 +0.00(+0.65%)
Apr 21, 2014 0.1600 0.1600 0.1540 0.1540 31,587 +0.00(+0.00%)
Apr 17, 2014 0.1540 0.1540 0.1540 0 -0.01(-3.27%)
Apr 16, 2014 0.1565 0.1650 0.1562 0.1592 322,012 -0.01(-6.35%)
Apr 15, 2014 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+8.83%)
Apr 14, 2014 0.1700 0.1750 0.1562 0.1562 128,650 -0.02(-10.74%)
Apr 11, 2014 0.1650 0.1750 0.1580 0.1750 0 +0.01(+7.36%)
Apr 10, 2014 0.1620 0.1685 0.1620 0.1630 106,151 -0.00(-2.40%)
Apr 09, 2014 0.1670 0.1670 0.1620 0.1670 41,000 +0.00(+1.21%)
Apr 08, 2014 0.1700 0.1700 0.1650 0.1650 44,315 -0.01(-2.94%)
Apr 07, 2014 0.1710 0.1800 0.1620 0.1700 474,524 -0.00(-2.86%)
Apr 04, 2014 0.1660 0.1750 0.1660 0.1750 0 +0.01(+4.79%)
Apr 03, 2014 0.1650 0.1670 0.1650 0.1670 86,460 +0.00(+1.21%)
Apr 02, 2014 0.1670 0.1670 0.1650 0.1650 51,439 +0.01(+3.13%)
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.