TMM, Inc. (TMMI)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0086

-0.0005

(-4.97%)

At close: 02:20PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	1,000
May 09, 2024	0.0090	0.0100	0.0090	0.0091	0.0091	46,800
May 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 07, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
May 06, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	311,000
May 03, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	12,400
May 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 01, 2024	0.0101	0.0130	0.0100	0.0120	0.0120	352,600
Apr 30, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	10,000
Apr 29, 2024	0.0102	0.0102	0.0086	0.0086	0.0086	47,000
Apr 26, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	300
Apr 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 18, 2024	0.0086	0.0110	0.0086	0.0110	0.0110	7,100
Apr 17, 2024	0.0113	0.0113	0.0091	0.0100	0.0100	227,500
Apr 16, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	2,100
Apr 15, 2024	0.0130	0.0130	0.0113	0.0113	0.0113	18,000
Apr 12, 2024	0.0113	0.0130	0.0113	0.0130	0.0130	55,000
Apr 11, 2024	0.0140	0.0149	0.0119	0.0143	0.0143	534,900
Apr 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,000
Apr 09, 2024	0.0130	0.0149	0.0130	0.0149	0.0149	30,000
Apr 08, 2024	0.0119	0.0130	0.0119	0.0130	0.0130	1,600
Apr 05, 2024	0.0119	0.0140	0.0119	0.0140	0.0140	1,100
Apr 04, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	5,000
Apr 03, 2024	0.0155	0.0155	0.0120	0.0150	0.0150	28,100
Apr 02, 2024	0.0150	0.0155	0.0131	0.0155	0.0155	139,900
Apr 01, 2024	0.0230	0.0230	0.0118	0.0197	0.0197	519,300
Mar 28, 2024	0.0168	0.0230	0.0168	0.0220	0.0220	1,017,300
Mar 27, 2024	0.0110	0.0168	0.0110	0.0145	0.0145	703,000
Mar 26, 2024	0.0130	0.0130	0.0090	0.0090	0.0090	108,100
Mar 25, 2024	0.0061	0.0120	0.0061	0.0120	0.0120	58,200
Mar 22, 2024	0.0090	0.0119	0.0090	0.0100	0.0100	16,800
Mar 21, 2024	0.0148	0.0148	0.0100	0.0100	0.0100	273,500
Mar 20, 2024	0.0141	0.0148	0.0124	0.0124	0.0124	5,000
Mar 19, 2024	0.0149	0.0180	0.0100	0.0100	0.0100	264,900
Mar 18, 2024	0.0121	0.0125	0.0089	0.0125	0.0125	917,700
Mar 15, 2024	0.0150	0.0150	0.0120	0.0121	0.0121	710,000
Mar 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 13, 2024	0.0141	0.0160	0.0141	0.0160	0.0160	6,300
Mar 12, 2024	0.0122	0.0122	0.0122	0.0122	0.0122	200
Mar 11, 2024	0.0156	0.0156	0.0150	0.0150	0.0150	273,000
Mar 08, 2024	0.0121	0.0121	0.0121	0.0121	0.0121	11,800
Mar 07, 2024	0.0161	0.0161	0.0161	0.0161	0.0161	-
Mar 06, 2024	0.0160	0.0184	0.0160	0.0161	0.0161	775,000
Mar 05, 2024	0.0167	0.0170	0.0160	0.0160	0.0160	115,000
Mar 04, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	31,300
Mar 01, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	12,700
Feb 29, 2024	0.0100	0.0113	0.0100	0.0113	0.0113	107,400
Feb 28, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,500
Feb 27, 2024	0.0118	0.0121	0.0114	0.0120	0.0120	4,500
Feb 26, 2024	0.0118	0.0123	0.0100	0.0123	0.0123	141,300
Feb 23, 2024	0.0137	0.0137	0.0135	0.0135	0.0135	162,500
Feb 22, 2024	0.0150	0.0150	0.0100	0.0119	0.0119	173,300
Feb 21, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Feb 20, 2024	0.0189	0.0189	0.0189	0.0189	0.0189	-
Feb 16, 2024	0.0147	0.0210	0.0147	0.0189	0.0189	650,800
Feb 15, 2024	0.0147	0.0178	0.0125	0.0153	0.0153	235,500
Feb 14, 2024	0.0185	0.0185	0.0150	0.0150	0.0150	14,300
Feb 13, 2024	0.0177	0.0220	0.0150	0.0202	0.0202	923,700
Feb 12, 2024	0.0175	0.0190	0.0170	0.0180	0.0180	337,700
Feb 09, 2024	0.0160	0.0190	0.0141	0.0141	0.0141	136,000
Feb 08, 2024	0.0175	0.0175	0.0170	0.0170	0.0170	60,000
Feb 07, 2024	0.0126	0.0211	0.0126	0.0211	0.0211	1,246,000
Feb 06, 2024	0.0105	0.0138	0.0105	0.0125	0.0125	437,600
Feb 05, 2024	0.0082	0.0082	0.0073	0.0081	0.0081	21,200
Feb 02, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Feb 01, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 31, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Jan 30, 2024	0.0068	0.0105	0.0068	0.0105	0.0105	3,200
Jan 29, 2024	0.0078	0.0109	0.0078	0.0109	0.0109	2,500
Jan 26, 2024	0.0135	0.0135	0.0100	0.0100	0.0100	169,000
Jan 25, 2024	0.0082	0.0135	0.0080	0.0100	0.0100	598,500
Jan 24, 2024	0.0055	0.0090	0.0055	0.0090	0.0090	250,000
Jan 23, 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
Jan 22, 2024	0.0062	0.0068	0.0053	0.0061	0.0061	152,000
Jan 19, 2024	0.0055	0.0062	0.0053	0.0062	0.0062	333,100
Jan 18, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	30,100
Jan 17, 2024	0.0053	0.0090	0.0053	0.0090	0.0090	50,400
Jan 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	15,000
Jan 12, 2024	0.0072	0.0073	0.0069	0.0073	0.0073	6,500
Jan 11, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	8,500
Jan 10, 2024	0.0075	0.0075	0.0052	0.0052	0.0052	2,500
Jan 09, 2024	0.0072	0.0090	0.0060	0.0072	0.0072	45,400
Jan 08, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	10,000
Jan 05, 2024	0.0060	0.0075	0.0050	0.0050	0.0050	43,300
Jan 04, 2024	0.0054	0.0090	0.0054	0.0075	0.0075	70,700
Jan 03, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	500
Jan 02, 2024	0.0065	0.0065	0.0063	0.0065	0.0065	93,500
Dec 29, 2023	0.0055	0.0070	0.0055	0.0063	0.0063	75,500
Dec 28, 2023	0.0060	0.0065	0.0050	0.0055	0.0055	167,100
Dec 27, 2023	0.0059	0.0059	0.0059	0.0059	0.0059	5,000
Dec 26, 2023	0.0078	0.0090	0.0050	0.0050	0.0050	6,200
Dec 22, 2023	0.0055	0.0100	0.0055	0.0086	0.0086	77,600
Dec 21, 2023	0.0072	0.0125	0.0052	0.0055	0.0055	13,376,100
Dec 20, 2023	0.0065	0.0065	0.0065	0.0065	0.0065	50,300
Dec 19, 2023	0.0070	0.0071	0.0055	0.0071	0.0071	74,000
Dec 18, 2023	0.0078	0.0078	0.0016	0.0070	0.0070	141,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD84,042.52+614.59(+0.74%)

TMM, Inc. (TMMI)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
84,042.52
+614.59(+0.74%)