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 (%)
Jul 31, 2012 0.0800 0.0850 0.0800 0.0850 21,808 +0.00(+3.66%)
Jul 30, 2012 0.0820 0.0820 0.0820 0.0820 10,000 +0.00(+2.50%)
Jul 27, 2012 0.0850 0.0900 0.0750 0.0800 374,250 -0.00(-1.23%)
Jul 26, 2012 0.0900 0.0900 0.0810 0.0810 816,540 -0.01(-7.43%)
Jul 25, 2012 0.0900 0.1100 0.0875 0.0875 253,150 -0.00(-2.78%)
Jul 24, 2012 0.0850 0.0900 0.0800 0.0900 243,112 +0.01(+19.84%)
Jul 23, 2012 0.0800 0.0800 0.0750 0.0751 280,000 -0.00(-6.13%)
Jul 20, 2012 0.0800 0.0900 0.0800 0.0800 5,500 -0.01(-11.11%)
Jul 19, 2012 0.0850 0.0900 0.0710 0.0900 116,849 +0.00(+5.88%)
Jul 18, 2012 0.0900 0.0900 0.0850 0.0850 38,000 +0.01(+6.25%)
Jul 17, 2012 0.0750 0.0810 0.0750 0.0800 143,425 +0.01(+6.67%)
Jul 16, 2012 0.0800 0.0845 0.0750 0.0750 42,500 +0.00(+0.00%)
Jul 14, 2012 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 13, 2012 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+4.17%)
Jul 12, 2012 0.0720 0.0800 0.0720 0.0720 104,198 -0.01(-15.29%)
Jul 11, 2012 0.0900 0.1000 0.0850 0.0850 60,860 -0.01(-15.00%)
Jul 10, 2012 0.1000 0.1000 0.0710 0.1000 74,500 +0.01(+5.26%)
Jul 09, 2012 0.1025 0.1025 0.0900 0.0950 188,100 -0.01(-9.52%)
Jul 06, 2012 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+3.96%)
Jul 05, 2012 0.1010 0.1110 0.1010 0.1010 61,991 -0.01(-9.01%)
Jul 03, 2012 0.1010 0.1110 0.1010 0.1110 700 +0.00(+0.00%)
Jul 02, 2012 0.1110 0.1180 0.1110 0.1110 47,050 +0.00(+0.00%)
Jun 29, 2012 0.1130 0.1130 0.1110 0.1110 61,326 +0.00(+0.00%)
Jun 28, 2012 0.1110 0.1110 0.1110 0.1110 110 -0.00(-3.48%)
Jun 27, 2012 0.1200 0.1200 0.1150 0.1150 243,000 -0.00(-4.17%)
Jun 26, 2012 0.1165 0.1200 0.1165 0.1200 12,650 +0.00(+0.00%)
Jun 25, 2012 0.1165 0.1200 0.1155 0.1200 136,505 +0.00(+0.00%)
Jun 22, 2012 0.1165 0.1200 0.1165 0.1200 13,000 +0.00(+3.45%)
Jun 21, 2012 0.1160 0.1160 0.1160 0.1160 28,750 +0.00(+0.87%)
Jun 20, 2012 0.1150 0.1150 0.1150 0.1150 1,300 +0.00(+0.00%)
Jun 19, 2012 0.1150 0.1175 0.1150 0.1150 148,495 -0.00(-2.13%)
Jun 18, 2012 0.1225 0.1225 0.1175 0.1175 50,925 +0.00(+2.17%)
Jun 15, 2012 0.1199 0.1200 0.1150 0.1150 340,930 -0.00(-0.09%)
Jun 14, 2012 0.1151 0.1151 0.1151 0.1151 5,755 +0.00(+0.00%)
Jun 13, 2012 0.1151 0.1151 0.1149 0.1151 45,000 +0.00(+0.00%)
Jun 12, 2012 0.1150 0.1175 0.1150 0.1151 69,555 +0.00(+0.09%)
Jun 11, 2012 0.1150 0.1150 0.1150 0.1150 125,500 +0.00(+0.00%)
Jun 08, 2012 0.1150 0.1150 0.1150 0.1150 162,800 +0.00(+0.00%)
Jun 07, 2012 0.1150 0.1175 0.1100 0.1150 169,970 +0.00(+0.00%)
Jun 06, 2012 0.1100 0.1170 0.1100 0.1150 291,530 +0.01(+4.55%)
Jun 05, 2012 0.1101 0.1125 0.1100 0.1100 58,468 -0.00(-0.09%)
Jun 04, 2012 0.1150 0.1150 0.1101 0.1101 28,900 -0.00(-4.26%)
Jun 01, 2012 0.1270 0.1270 0.1101 0.1150 96,836 -0.01(-9.45%)
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%)
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.