Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmm Inc (OP: TMMI )

0.0070 -0.0010 (-12.50%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 14, 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 14, 2024 0.0074 0.0074 0.0058 0.0070 215,000 -0.00(-12.50%)
Jun 13, 2024 0.0083 0.0083 0.0080 0.0080 405,370 -0.00(-3.61%)
Jun 12, 2024 0.0082 0.0085 0.0082 0.0083 581,000 +0.00(+1.22%)
Jun 11, 2024 0.0082 0.0082 0.0082 0.0082 150,000 +0.00(+0.00%)
Jun 10, 2024 0.0084 0.0084 0.0082 0.0082 154,300 +0.00(+0.00%)
Jun 07, 2024 0.0082 0.0082 0.0082 0.0082 1,852 -0.00(-9.89%)
Jun 05, 2024 0.0091 0 -0.00(-13.33%)
Jun 03, 2024 0.0105 0 +0.00(+6.06%)
May 31, 2024 0.0092 0.0099 0.0092 0.0099 25,000 +0.00(+16.47%)
May 30, 2024 0.0085 0.0085 0.0085 0.0085 100,000 -0.00(-19.05%)
May 29, 2024 0.0105 0.0105 0.0100 0.0105 745,800 +0.00(+0.00%)
May 28, 2024 0.0094 0.0105 0.0092 0.0105 330,500 +0.00(+11.70%)
May 24, 2024 0.0105 0.0105 0.0094 0.0094 254,000 -0.00(-6.00%)
May 23, 2024 0.0095 0.0100 0.0095 0.0100 610,450 +0.00(+5.26%)
May 21, 2024 0.0095 0 -0.00(-13.64%)
May 20, 2024 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+15.79%)
May 17, 2024 0.0095 0.0095 0.0095 0.0095 30,000 -0.00(-9.52%)
May 16, 2024 0.0116 0.0116 0.0105 0.0105 80,000 -0.00(-12.50%)
May 15, 2024 0.0176 0.0176 0.0116 0.0120 390,302 -0.01(-32.96%)
May 14, 2024 0.0085 0.0186 0.0085 0.0179 2,856,311 +0.01(+103.41%)
May 13, 2024 0.0086 0.0097 0.0086 0.0088 1,118,000 +0.00(+2.33%)
May 10, 2024 0.0086 0.0086 0.0086 0.0086 1,000 -0.00(-5.49%)
May 09, 2024 0.0090 0.0100 0.0090 0.0091 46,820 -0.00(-9.00%)
May 06, 2024 0.0100 0 +0.00(+11.11%)
May 03, 2024 0.0090 0.0090 0.0090 0.0090 12,373 -0.00(-25.00%)
May 01, 2024 0.0120 0 +0.00(+39.53%)
Apr 30, 2024 0.0086 0.0086 0.0086 0.0086 10,000 +0.00(+0.00%)
Apr 29, 2024 0.0102 0.0102 0.0086 0.0086 47,000 +0.00(+0.00%)
Apr 26, 2024 0.0086 0.0086 0.0086 0.0086 330 -0.00(-21.82%)
Apr 18, 2024 0.0110 0 +0.00(+10.00%)
Apr 17, 2024 0.0105 0.0113 0.0091 0.0100 227,473 -0.00(-11.50%)
Apr 16, 2024 0.0113 0.0113 0.0113 0.0113 2,100 +0.00(+0.00%)
Apr 15, 2024 0.0130 0.0130 0.0113 0.0113 18,000 -0.00(-13.08%)
Apr 12, 2024 0.0113 0.0130 0.0113 0.0130 55,000 -0.00(-9.09%)
Apr 11, 2024 0.0140 0.0149 0.0119 0.0143 534,923 +0.00(+10.00%)
Apr 10, 2024 0.0130 0.0130 0.0130 0.0130 25,000 -0.00(-12.75%)
Apr 09, 2024 0.0130 0.0149 0.0130 0.0149 30,000 +0.00(+14.62%)
Apr 08, 2024 0.0119 0.0130 0.0119 0.0130 1,620 -0.00(-7.14%)
Apr 05, 2024 0.0119 0.0140 0.0119 0.0140 1,100 -0.00(-6.04%)
Apr 04, 2024 0.0149 0.0149 0.0149 0.0149 5,000 -0.00(-0.67%)
Apr 03, 2024 0.0155 0.0155 0.0120 0.0150 28,123 -0.00(-3.23%)
Apr 02, 2024 0.0150 0.0155 0.0131 0.0155 139,906 -0.00(-21.32%)
Apr 01, 2024 0.0230 0.0230 0.0118 0.0197 519,330 -0.00(-10.45%)
Mar 28, 2024 0.0168 0.0230 0.0168 0.0220 1,017,310 +0.01(+51.72%)
Mar 27, 2024 0.0110 0.0168 0.0110 0.0145 702,961 +0.01(+61.11%)
Mar 26, 2024 0.0130 0.0130 0.0090 0.0090 108,100 -0.00(-25.00%)
Mar 25, 2024 0.0061 0.0120 0.0061 0.0120 58,200 +0.00(+20.00%)
Mar 22, 2024 0.0090 0.0119 0.0090 0.0100 16,800 +0.00(+0.00%)
Mar 21, 2024 0.0148 0.0148 0.0100 0.0100 273,461 -0.00(-20.00%)
Mar 20, 2024 0.0141 0.0148 0.0125 0.0125 4,950 +0.00(+25.00%)
Mar 19, 2024 0.0149 0.0180 0.0100 0.0100 264,877 -0.00(-20.00%)
Mar 18, 2024 0.0121 0.0125 0.0089 0.0125 917,672 +0.00(+3.31%)
Mar 15, 2024 0.0150 0.0150 0.0120 0.0121 710,000 -0.00(-24.38%)
Mar 13, 2024 0.0160 0 +0.00(+31.15%)
Mar 12, 2024 0.0122 0.0122 0.0122 0.0122 200 -0.00(-18.67%)
Mar 11, 2024 0.0156 0.0156 0.0150 0.0150 272,962 +0.00(+23.97%)
Mar 08, 2024 0.0121 0.0121 0.0121 0.0121 11,802 -0.00(-24.84%)
Mar 06, 2024 0.0161 0 +0.00(+0.62%)
Mar 05, 2024 0.0167 0.0170 0.0160 0.0160 115,000 +0.00(+6.67%)
Mar 04, 2024 0.0120 0.0150 0.0120 0.0150 31,300 +0.00(+36.36%)
Mar 01, 2024 0.0100 0.0110 0.0100 0.0110 12,722 -0.00(-2.65%)
Feb 29, 2024 0.0100 0.0113 0.0100 0.0113 107,370 +0.00(+13.00%)
Feb 28, 2024 0.0110 0.0110 0.0100 0.0100 1,500 -0.00(-16.67%)
Feb 27, 2024 0.0118 0.0121 0.0114 0.0120 4,500 -0.00(-2.44%)
Feb 26, 2024 0.0118 0.0123 0.0100 0.0123 141,288 -0.00(-8.89%)
Feb 23, 2024 0.0137 0.0137 0.0135 0.0135 162,500 +0.00(+13.45%)
Feb 22, 2024 0.0150 0.0150 0.0100 0.0119 173,323 -0.01(-37.04%)
Feb 16, 2024 0.0189 0 +0.00(+23.53%)
Feb 15, 2024 0.0178 0.0178 0.0125 0.0153 235,540 +0.00(+2.00%)
Feb 14, 2024 0.0185 0.0185 0.0150 0.0150 14,316 -0.01(-25.74%)
Feb 13, 2024 0.0178 0.0220 0.0150 0.0202 923,683 +0.00(+12.22%)
Feb 12, 2024 0.0175 0.0190 0.0170 0.0180 337,662 +0.00(+27.66%)
Feb 09, 2024 0.0160 0.0190 0.0141 0.0141 136,000 -0.00(-17.06%)
Feb 08, 2024 0.0175 0.0175 0.0170 0.0170 60,000 -0.00(-19.43%)
Feb 07, 2024 0.0126 0.0211 0.0126 0.0211 1,245,951 +0.01(+68.80%)
Feb 06, 2024 0.0105 0.0138 0.0105 0.0125 437,565 +0.00(+54.32%)
Feb 05, 2024 0.0082 0.0082 0.0073 0.0081 21,213 -0.00(-22.86%)
Jan 30, 2024 0.0105 0 -0.00(-3.67%)
Jan 29, 2024 0.0078 0.0109 0.0078 0.0109 2,500 +0.00(+9.00%)
Jan 26, 2024 0.0135 0.0135 0.0100 0.0100 169,045 +0.00(+0.00%)
Jan 25, 2024 0.0082 0.0135 0.0080 0.0100 598,500 +0.00(+11.11%)
Jan 24, 2024 0.0055 0.0090 0.0055 0.0090 250,000 +0.00(+47.54%)
Jan 22, 2024 0.0061 0 -0.00(-1.61%)
Jan 19, 2024 0.0055 0.0062 0.0053 0.0062 333,100 -0.00(-13.89%)
Jan 18, 2024 0.0072 0.0072 0.0072 0.0072 30,060 -0.00(-20.00%)
Jan 17, 2024 0.0053 0.0090 0.0053 0.0090 50,444 +0.00(+0.00%)
Jan 16, 2024 0.0090 0.0090 0.0090 0.0090 15,000 +0.00(+23.29%)
Jan 12, 2024 0.0072 0.0073 0.0069 0.0073 6,500 +0.00(+2.82%)
Jan 11, 2024 0.0071 0.0071 0.0071 0.0071 8,500 +0.00(+36.54%)
Jan 10, 2024 0.0075 0.0075 0.0052 0.0052 2,500 -0.00(-27.78%)
Jan 09, 2024 0.0072 0.0090 0.0060 0.0072 45,367 +0.00(+0.00%)
Jan 08, 2024 0.0072 0.0072 0.0072 0.0072 10,000 +0.00(+44.00%)
Jan 05, 2024 0.0060 0.0075 0.0050 0.0050 43,250 -0.00(-33.33%)
Jan 04, 2024 0.0054 0.0090 0.0054 0.0075 70,700 +0.00(+41.51%)
Jan 03, 2024 0.0053 0.0053 0.0053 0.0053 500 -0.00(-18.46%)
Jan 02, 2024 0.0065 0.0065 0.0063 0.0065 93,549 +0.00(+3.17%)
Dec 29, 2023 0.0055 0.0070 0.0055 0.0063 75,516 +0.00(+14.55%)
Dec 28, 2023 0.0060 0.0065 0.0050 0.0055 167,100 -0.00(-6.78%)
Dec 27, 2023 0.0059 0.0059 0.0059 0.0059 5,000 +0.00(+18.00%)
Dec 26, 2023 0.0078 0.0090 0.0050 0.0050 6,221 -0.00(-41.86%)
Dec 22, 2023 0.0055 0.0100 0.0055 0.0086 77,600 +0.00(+56.36%)
Dec 21, 2023 0.0072 0.0125 0.0052 0.0055 13,376,109 -0.00(-15.38%)
Dec 20, 2023 0.0065 0.0065 0.0065 0.0065 50,300 -0.00(-8.45%)
Dec 19, 2023 0.0070 0.0071 0.0055 0.0071 74,028 +0.00(+1.43%)
Dec 18, 2023 0.0067 0.0078 0.0016 0.0070 141,349 +0.00(+11.11%)
Dec 15, 2023 0.0063 0.0063 0.0063 0.0063 4,950 +0.00(+5.00%)
Dec 14, 2023 0.0060 0.0069 0.0060 0.0060 191,800 -0.00(-9.09%)
Dec 13, 2023 0.0094 0.0100 0.0056 0.0066 571,600 -0.00(-25.00%)
Dec 12, 2023 0.0071 0.0088 0.0071 0.0088 57,650 +0.00(+46.67%)
Dec 11, 2023 0.0060 0.0060 0.0060 0.0060 13,000 -0.00(-40.00%)
Dec 08, 2023 0.0070 0.0100 0.0064 0.0100 74,920 +0.00(+42.86%)
Dec 07, 2023 0.0078 0.0078 0.0062 0.0070 145,500 +0.00(+11.11%)
Dec 06, 2023 0.0071 0.0072 0.0063 0.0063 8,630 -0.00(-10.00%)
Dec 05, 2023 0.0080 0.0090 0.0070 0.0070 293,150 -0.00(-37.50%)
Dec 04, 2023 0.0090 0.0112 0.0080 0.0112 50,850 +0.00(+34.94%)
Dec 01, 2023 0.0072 0.0084 0.0063 0.0083 389,530 +0.00(+6.41%)
Nov 30, 2023 0.0090 0.0090 0.0068 0.0078 171,000 -0.00(-2.50%)
Nov 29, 2023 0.0084 0.0084 0.0070 0.0080 335,250 -0.00(-14.89%)
Nov 28, 2023 0.0094 0.0111 0.0094 0.0094 13,000 +0.00(+0.00%)
Nov 27, 2023 0.0079 0.0107 0.0070 0.0094 72,000 -0.00(-8.74%)
Nov 24, 2023 0.0103 0.0103 0.0103 0.0103 500 +0.00(+27.16%)
Nov 22, 2023 0.0072 0.0103 0.0063 0.0081 109,250 -0.00(-1.22%)
Nov 21, 2023 0.0078 0.0090 0.0078 0.0082 47,701 +0.00(+2.50%)
Nov 20, 2023 0.0135 0.0135 0.0065 0.0080 1,839,265 -0.00(-20.00%)
Nov 17, 2023 0.0100 0.0100 0.0100 0.0100 500 -0.00(-25.93%)
Nov 15, 2023 0.0135 0 +0.00(+12.50%)
Nov 14, 2023 0.0120 0.0120 0.0120 0.0120 30,000 -0.00(-6.25%)
Nov 13, 2023 0.0103 0.0128 0.0103 0.0128 2,050 +0.00(+11.30%)
Nov 10, 2023 0.0105 0.0115 0.0105 0.0115 9,500 -0.00(-14.81%)
Nov 09, 2023 0.0135 0.0135 0.0096 0.0135 23,820 +0.00(+28.57%)
Nov 08, 2023 0.0112 0.0112 0.0100 0.0105 210,000 -0.00(-4.55%)
Nov 07, 2023 0.0102 0.0135 0.0102 0.0110 16,900 +0.00(+15.79%)
Nov 06, 2023 0.0095 0.0136 0.0095 0.0095 74,501 -0.00(-19.49%)
Nov 03, 2023 0.0118 0.0118 0.0118 0.0118 3,500 -0.00(-13.24%)
Nov 01, 2023 0.0136 0 -0.00(-2.16%)
Oct 31, 2023 0.0139 0.0139 0.0139 0.0139 1,350 +0.00(+13.93%)
Oct 30, 2023 0.0091 0.0122 0.0091 0.0122 1,500 -0.00(-12.23%)
Oct 27, 2023 0.0108 0.0139 0.0108 0.0139 58,000 +0.00(+11.20%)
Oct 25, 2023 0.0125 0 +0.00(+38.89%)
Oct 24, 2023 0.0090 0.0125 0.0090 0.0090 11,045 -0.00(-35.25%)
Oct 23, 2023 0.0120 0.0139 0.0120 0.0139 91,979 -0.00(-0.71%)
Oct 20, 2023 0.0140 0.0140 0.0120 0.0140 36,000 -0.00(-6.67%)
Oct 18, 2023 0.0150 0 +0.00(+15.38%)
Oct 17, 2023 0.0141 0.0150 0.0130 0.0130 44,124 +0.00(+0.00%)
Oct 13, 2023 0.0130 0 -0.00(-0.76%)
Oct 12, 2023 0.0149 0.0149 0.0110 0.0131 73,363 -0.00(-11.49%)
Oct 11, 2023 0.0170 0.0170 0.0144 0.0148 220,036 -0.00(-11.38%)
Oct 10, 2023 0.0167 0.0167 0.0167 0.0167 10,000 +0.00(+3.73%)
Oct 09, 2023 0.0120 0.0210 0.0120 0.0161 541,013 +0.00(+7.33%)
Oct 06, 2023 0.0052 0.0150 0.0052 0.0150 994,642 +0.00(+50.00%)
Oct 05, 2023 0.0084 0.0100 0.0055 0.0100 172,623 -0.00(-15.97%)
Oct 04, 2023 0.0082 0.0119 0.0082 0.0119 5,975 +0.00(+15.53%)
Oct 03, 2023 0.0100 0.0110 0.0100 0.0103 25,400 +0.00(+0.98%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.