Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

TMM, Inc. (TMMI)

0.0137
-0.0003
(-2.14%)
As of 12:31:25 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.01310.01440.01310.01370.0137500,000
Apr 25, 20250.01420.01600.01390.01580.0158700,000
Apr 24, 20250.01350.01690.01350.01630.0163226,600
Apr 23, 20250.01580.01650.01300.01620.0162517,000
Apr 22, 20250.01450.01570.01190.01510.015177,200
Apr 21, 20250.01250.01900.01250.01500.01503,213,200
Apr 17, 20250.01350.01350.01250.01250.0125964,000
Apr 16, 20250.01240.01240.01240.01240.01241,000
Apr 15, 20250.01500.01500.01450.01450.0145118,900
Apr 14, 20250.01150.01470.01150.01470.0147319,200
Apr 11, 20250.01370.01370.01350.01350.013523,800
Apr 10, 20250.01270.01360.01260.01330.0133159,100
Apr 9, 20250.01440.01580.01300.01300.0130415,700
Apr 8, 20250.01470.01540.01470.01540.015414,000
Apr 7, 20250.01620.01790.01250.01250.0125530,900
Apr 4, 20250.01580.01620.01550.01620.0162414,000
Apr 3, 20250.01350.01990.01350.01990.0199367,000
Apr 2, 20250.01660.01760.01410.01430.0143951,300
Apr 1, 20250.01980.02110.01260.01300.0130303,400
Mar 31, 20250.01860.02010.01820.01830.0183274,100
Mar 28, 20250.02170.02190.01880.01910.0191110,700
Mar 27, 20250.02060.02550.02060.02460.0246187,500
Mar 26, 20250.02500.02560.02060.02060.0206349,900
Mar 25, 20250.02750.02750.01980.01980.0198665,400
Mar 24, 20250.01980.02250.01850.02250.0225312,900
Mar 21, 20250.02250.02250.01800.01990.0199237,500
Mar 20, 20250.01890.02250.01880.02250.0225728,300
Mar 19, 20250.02090.02400.01600.01650.01652,729,700
Mar 18, 20250.01650.02000.01430.02000.0200345,400
Mar 17, 20250.01490.02030.01410.01780.01781,686,400
Mar 14, 20250.01310.01500.01250.01400.0140808,900
Mar 13, 20250.01380.01500.01300.01310.0131416,500
Mar 12, 20250.01340.01400.01300.01400.0140172,900
Mar 11, 20250.01260.01260.01260.01260.012610,000
Mar 10, 20250.01330.01450.01190.01300.0130330,900
Mar 7, 20250.01360.01360.01310.01310.0131126,200
Mar 6, 20250.01350.01400.01340.01350.0135139,000
Mar 5, 20250.01350.01350.01350.01350.013520,000
Mar 4, 20250.01480.01480.01350.01350.013522,500
Mar 3, 20250.01510.01510.01510.01510.01513,200
Feb 28, 20250.01260.01600.01260.01510.01511,158,300
Feb 27, 20250.01440.01440.01250.01260.0126224,000
Feb 26, 20250.01120.01500.01050.01500.0150545,900
Feb 25, 20250.01400.01490.01060.01300.0130490,200
Feb 24, 20250.01730.01860.01030.01500.0150753,700
Feb 21, 20250.01770.01850.01770.01850.018522,500
Feb 20, 20250.01520.01870.01520.01530.015390,900
Feb 19, 20250.01540.02000.01520.01550.01551,237,600
Feb 18, 20250.01800.01800.01670.01670.0167146,000
Feb 14, 20250.01550.01800.01550.01700.0170146,800
Feb 13, 20250.01900.01900.01460.01700.0170984,100
Feb 12, 20250.02200.02200.01820.01830.0183551,500
Feb 11, 20250.02170.02300.02060.02060.0206141,200
Feb 10, 20250.02420.02570.02230.02230.0223117,500
Feb 7, 20250.02170.02900.01800.02700.02701,587,900
Feb 6, 20250.01360.02490.01250.02290.02291,332,100
Feb 5, 20250.01540.01540.01530.01530.015381,300
Feb 4, 20250.01180.01390.01180.01250.012558,100
Feb 3, 20250.01240.01240.01170.01170.011733,200
Jan 31, 20250.01000.01240.01000.01200.0120318,600
Jan 30, 20250.01490.01490.01100.01170.0117352,200
Jan 29, 20250.01600.01600.00460.01530.01531,851,400
Jan 28, 20250.02000.02000.01450.01860.01861,043,700
Jan 27, 20250.03300.03300.01710.01910.01912,419,200
Jan 24, 20250.03390.03460.02810.02810.0281827,300
Jan 23, 20250.02700.03380.01920.02990.02991,753,000
Jan 22, 20250.01850.03100.01710.02650.02656,528,600
Jan 21, 20250.01690.02600.01690.02000.0200546,800
Jan 17, 20250.01720.02500.01140.01550.01552,051,400
Jan 16, 20250.01400.02000.01210.01710.01711,146,000
Jan 15, 20250.01370.01580.01240.01360.0136250,900
Jan 14, 20250.01240.01300.01080.01300.013063,100
Jan 13, 20250.01120.01250.01000.01000.01001,356,600
Jan 10, 20250.01010.01120.00800.01010.010151,300
Jan 8, 20250.01120.01120.00940.01010.01015,500
Jan 7, 20250.01250.01250.00800.00920.009253,500
Jan 6, 20250.00990.01280.00980.01130.0113582,800
Jan 3, 20250.00830.01100.00670.00950.00951,361,100
Jan 2, 20250.00500.00830.00500.00830.0083615,100
Dec 31, 20240.00250.00700.00250.00500.0050398,800
Dec 30, 20240.00220.00260.00200.00260.00262,122,700
Dec 27, 20240.00210.00370.00210.00370.0037132,900
Dec 26, 20240.00300.00370.00240.00370.0037640,300
Dec 24, 20240.00220.00320.00090.00310.0031180,500
Dec 23, 20240.00240.00330.00230.00330.0033200,600
Dec 20, 20240.00290.00290.00290.00290.0029-
Dec 19, 20240.00310.00310.00290.00290.002922,000
Dec 18, 20240.00350.00400.00130.00170.0017716,500
Dec 17, 20240.00400.00420.00400.00420.00421,300
Dec 16, 20240.00400.00480.00400.00470.0047143,000
Dec 13, 20240.00310.00490.00310.00430.0043109,500
Dec 12, 20240.00300.00360.00290.00300.0030259,100
Dec 11, 20240.00400.00400.00400.00400.0040-
Dec 10, 20240.00340.00400.00300.00400.0040109,700
Dec 9, 20240.00390.00390.00300.00390.0039118,000
Dec 6, 20240.00400.00400.00300.00300.0030352,300
Dec 5, 20240.00350.00350.00310.00310.0031190,000
Dec 4, 20240.00380.00400.00380.00400.0040115,000
Dec 3, 20240.00440.00470.00310.00470.0047326,300
Dec 2, 20240.00450.00480.00310.00480.0048394,000
Nov 29, 20240.00480.00480.00480.00480.0048-
Nov 27, 20240.00480.00480.00480.00480.0048-
Nov 26, 20240.00350.00480.00350.00480.0048113,900
Nov 25, 20240.00440.00440.00400.00400.0040157,000
Nov 22, 20240.00500.00500.00380.00490.00491,287,800
Nov 21, 20240.00490.00490.00460.00460.004621,300
Nov 20, 20240.00590.00590.00390.00500.0050218,100
Nov 19, 20240.00490.00720.00480.00640.0064222,600
Nov 18, 20240.00570.00570.00470.00480.004898,500
Nov 15, 20240.00530.00540.00460.00460.00462,500
Nov 14, 20240.00480.00770.00480.00500.005075,500
Nov 13, 20240.00380.00490.00380.00490.004947,200
Nov 12, 20240.00460.00490.00420.00490.0049107,700
Nov 11, 20240.00490.00490.00470.00470.00471,300
Nov 8, 20240.00420.00420.00420.00420.0042-
Nov 7, 20240.00540.00540.00420.00420.004220,100
Nov 6, 20240.00500.00590.00500.00540.005417,200
Nov 5, 20240.00380.00710.00380.00560.005680,700
Nov 4, 20240.00380.00730.00380.00730.007368,100
Nov 1, 20240.00380.00560.00380.00500.005093,100
Oct 31, 20240.00380.00460.00380.00460.0046400
Oct 30, 20240.00490.00490.00460.00460.0046138,700
Oct 29, 20240.00410.00560.00410.00560.005636,800
Oct 28, 20240.00620.00620.00620.00620.00623,500
Oct 25, 20240.00450.00450.00380.00380.003842,300
Oct 24, 20240.00690.00690.00690.00690.0069600
Oct 23, 20240.00600.00600.00600.00600.0060-
Oct 22, 20240.00650.00650.00450.00600.006030,500
Oct 21, 20240.00470.00600.00390.00600.0060201,500
Oct 18, 20240.00580.00580.00580.00580.00581,000
Oct 17, 20240.00810.00810.00630.00740.0074414,000
Oct 16, 20240.00820.00820.00820.00820.008275,000
Oct 15, 20240.00710.00830.00680.00830.008361,100
Oct 14, 20240.00470.00690.00470.00690.006918,800
Oct 11, 20240.00860.00860.00620.00840.0084571,900
Oct 10, 20240.00890.01190.00800.00850.00851,564,900
Oct 9, 20240.00980.00980.00980.00980.00988,000
Oct 8, 20240.00990.00990.00800.00800.008057,900
Oct 7, 20240.01190.01190.00850.00900.0090150,100
Oct 4, 20240.00800.01190.00800.01190.0119114,400
Oct 3, 20240.01120.01240.00680.01240.0124150,300
Oct 2, 20240.01000.01490.01000.01280.01281,650,400
Oct 1, 20240.01000.01500.00790.01000.01003,132,700
Sep 30, 20240.00530.00900.00500.00900.00901,338,100
Sep 27, 20240.00460.00460.00450.00450.004511,100
Sep 26, 20240.00380.00580.00380.00380.003891,400
Sep 25, 20240.00390.00390.00390.00390.0039-
Sep 24, 20240.00500.00510.00390.00390.0039578,600
Sep 23, 20240.00530.00530.00370.00370.0037412,000
Sep 20, 20240.00530.00530.00390.00390.0039933,900
Sep 19, 20240.00410.00670.00400.00400.0040687,200
Sep 18, 20240.00400.00410.00380.00380.003893,000
Sep 17, 20240.00390.00390.00390.00390.00398,500
Sep 16, 20240.00410.00410.00400.00400.0040121,500
Sep 13, 20240.00410.00410.00400.00410.004155,800
Sep 12, 20240.00360.00360.00360.00360.003611,900
Sep 11, 20240.00400.00400.00400.00400.00405,500
Sep 10, 20240.00390.00390.00390.00390.00395,000
Sep 9, 20240.00350.00360.00350.00360.00362,700
Sep 6, 20240.00440.00440.00440.00440.0044-
Sep 5, 20240.00440.00440.00440.00440.004415,900
Sep 4, 20240.00410.00430.00390.00430.0043660,400
Sep 3, 20240.00420.00480.00410.00410.004190,600
Aug 30, 20240.00340.00440.00340.00440.0044550,600
Aug 29, 20240.00340.00460.00340.00460.004630,000
Aug 28, 20240.00680.00680.00400.00460.0046409,000
Aug 27, 20240.00480.00680.00410.00460.0046716,200
Aug 26, 20240.00430.00480.00430.00480.0048148,300
Aug 23, 20240.00420.00700.00420.00700.007049,800
Aug 22, 20240.00440.00440.00420.00420.004231,600
Aug 21, 20240.00440.00440.00410.00410.004119,100
Aug 20, 20240.00420.00500.00390.00390.0039161,700
Aug 19, 20240.00430.00430.00310.00420.0042394,000
Aug 16, 20240.00420.00500.00310.00430.0043415,800
Aug 15, 20240.00420.00990.00420.00510.0051391,900
Aug 14, 20240.00360.00530.00360.00400.004069,600
Aug 13, 20240.00410.00410.00300.00300.0030153,500
Aug 12, 20240.00410.00420.00400.00400.004020,300
Aug 9, 20240.00460.00460.00460.00460.00462,000
Aug 8, 20240.00380.00480.00380.00480.0048217,300
Aug 7, 20240.00390.00390.00380.00390.0039215,000
Aug 6, 20240.00410.00410.00390.00390.0039116,300
Aug 5, 20240.00410.00450.00350.00410.0041182,300
Aug 2, 20240.00490.00530.00400.00400.0040702,600
Aug 1, 20240.00500.00540.00400.00540.0054763,100
Jul 31, 20240.00450.00540.00410.00540.00541,177,500
Jul 30, 20240.00450.00600.00440.00600.0060354,500
Jul 29, 20240.00480.00480.00450.00450.0045166,300
Jul 26, 20240.00400.00490.00400.00400.004050,000
Jul 25, 20240.00500.00500.00420.00500.0050968,300
Jul 24, 20240.00530.00530.00530.00530.00531,000
Jul 23, 20240.00550.00550.00520.00520.0052704,000
Jul 22, 20240.00580.00580.00580.00580.005847,000
Jul 19, 20240.00610.00670.00610.00670.006745,900
Jul 18, 20240.00410.00590.00400.00500.0050110,000
Jul 17, 20240.00530.00530.00530.00530.0053300
Jul 16, 20240.00600.00700.00310.00520.0052204,900
Jul 15, 20240.00600.00650.00540.00630.0063804,300
Jul 12, 20240.00660.00660.00600.00600.00603,000
Jul 11, 20240.00630.00680.00630.00680.006812,000
Jul 10, 20240.00800.00800.00690.00690.0069100,000
Jul 9, 20240.00770.00770.00680.00680.006818,000
Jul 8, 20240.00610.00610.00610.00610.00613,000
Jul 5, 20240.00780.00780.00780.00780.0078100,000
Jul 3, 20240.00550.00550.00500.00500.00503,600
Jul 2, 20240.00890.00890.00890.00890.0089-
Jul 1, 20240.00710.00890.00500.00890.0089260,100
Jun 28, 20240.00900.00900.00900.00900.0090-
Jun 27, 20240.00900.00900.00900.00900.0090100
Jun 26, 20240.00600.00600.00600.00600.0060500
Jun 25, 20240.00750.00750.00750.00750.00752,200
Jun 24, 20240.00750.00750.00750.00750.0075-
Jun 21, 20240.00780.00780.00750.00750.007512,300
Jun 20, 20240.00750.00790.00750.00790.0079900
Jun 18, 20240.00780.00780.00780.00780.0078-
Jun 17, 20240.00890.00890.00780.00780.007861,900
Jun 14, 20240.00740.00740.00580.00700.0070215,000
Jun 13, 20240.00830.00830.00800.00800.0080405,400
Jun 12, 20240.00820.00850.00820.00830.0083581,000
Jun 11, 20240.00820.00820.00820.00820.0082150,000
Jun 10, 20240.00840.00840.00820.00820.0082154,300
Jun 7, 20240.00820.00820.00820.00820.00821,900
Jun 6, 20240.00910.00910.00910.00910.0091-
Jun 5, 20240.00940.01000.00830.00910.00912,001,400
Jun 4, 20240.01050.01050.01050.01050.0105-
Jun 3, 20240.00900.01050.00880.01050.0105544,000
May 31, 20240.00920.00990.00920.00990.009925,000
May 30, 20240.00850.00850.00850.00850.0085100,000
May 29, 20240.01050.01050.01000.01050.0105745,800
May 28, 20240.00940.01050.00920.01050.0105330,500
May 24, 20240.01050.01050.00940.00940.0094254,000
May 23, 20240.00950.01000.00950.01000.0100610,500
May 22, 20240.00950.00950.00950.00950.0095-
May 21, 20240.00950.00950.00950.00950.00955,000
May 20, 20240.01100.01100.01100.01100.011010,000
May 17, 20240.00950.00950.00950.00950.009530,000
May 16, 20240.01160.01160.01050.01050.010580,000
May 15, 20240.01760.01760.01160.01200.0120390,300
May 14, 20240.00850.01860.00850.01790.01792,856,300
May 13, 20240.00860.00970.00860.00880.00881,118,000
May 10, 20240.00860.00860.00860.00860.00861,000
May 9, 20240.00900.01000.00900.00910.009146,800
May 8, 20240.01000.01000.01000.01000.0100-
May 7, 20240.01000.01000.01000.01000.0100-
May 6, 20240.01000.01000.01000.01000.0100311,000
May 3, 20240.00900.00900.00900.00900.009012,400
May 2, 20240.01200.01200.01200.01200.0120-
May 1, 20240.01010.01300.01000.01200.0120352,600
Apr 30, 20240.00860.00860.00860.00860.008610,000
Apr 29, 20240.01020.01020.00860.00860.008647,000

Related Tickers

TI6.SG Digitalist Group Plc
0.0320
+25.00%
 
CNWT Cistera Networks, Inc.
0.0002
+100.00%
 
CLRI Cleartronic, Inc.
0.0074
+1.37%
 
DLAD Cabal Communications Corporation
0.0000
0.00%
 
AECX Acadia Energy Corporation
0.0749
+116.47%
 
LCHD Leader Capital Holdings Corp.
0.0200
0.00%
 
WOWI Metro One Telecommunications, I
0.0012
-42.86%
 
BHPA BHPA Inc.
0.0030
+11.11%
 
MAPT Maptelligent, Inc.
0.0003
0.00%
 
VSMR Verify Smart Corp.
0.0350
-41.47%