Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Moly Inc (NY: GMO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.3960 0.4085 0.3658 0.3768 158,743 -0.02(-4.92%)
Jan 30, 2018 0.3900 0.4191 0.3900 0.3963 198,922 +0.01(+1.30%)
Jan 29, 2018 0.4250 0.4250 0.3900 0.3912 479,830 -0.03(-7.74%)
Jan 26, 2018 0.4200 0.4250 0.4120 0.4240 390,695 +0.01(+2.24%)
Jan 25, 2018 0.4100 0.4199 0.4001 0.4147 190,098 +0.01(+3.16%)
Jan 24, 2018 0.4148 0.4186 0.3900 0.4020 555,400 +0.01(+3.08%)
Jan 23, 2018 0.3620 0.4109 0.3611 0.3900 407,098 +0.02(+4.19%)
Jan 22, 2018 0.3760 0.3760 0.3700 0.3743 120,422 +0.00(+0.54%)
Jan 19, 2018 0.3800 0.3800 0.3635 0.3723 124,379 +0.01(+3.39%)
Jan 18, 2018 0.3710 0.3743 0.3600 0.3601 84,402 -0.02(-5.09%)
Jan 17, 2018 0.3800 0.3888 0.3700 0.3794 95,324 -0.01(-2.59%)
Jan 16, 2018 0.3900 0.3900 0.3750 0.3895 286,546 -0.00(-0.10%)
Jan 12, 2018 0.3899 0.3899 0.3899 0 +0.03(+8.31%)
Jan 11, 2018 0.3605 0.3684 0.3417 0.3600 193,956 +0.00(+1.38%)
Jan 10, 2018 0.3451 0.3700 0.3451 0.3551 211,035 +0.01(+2.90%)
Jan 09, 2018 0.3400 0.3599 0.3248 0.3451 154,389 +0.01(+2.19%)
Jan 08, 2018 0.3500 0.3506 0.3350 0.3377 153,881 -0.01(-3.49%)
Jan 05, 2018 0.3536 0.3598 0.3470 0.3499 149,811 -0.00(-1.05%)
Jan 04, 2018 0.3300 0.3560 0.3300 0.3536 109,413 +0.01(+3.09%)
Jan 03, 2018 0.3364 0.3590 0.3218 0.3430 74,474 +0.01(+3.94%)
Jan 02, 2018 0.3294 0.3600 0.3124 0.3300 271,518 +0.00(+0.18%)
Dec 29, 2017 0.3294 0.3294 0.3294 0 +0.02(+4.84%)
Dec 28, 2017 0.3256 0.3401 0.3105 0.3142 301,997 -0.01(-4.32%)
Dec 27, 2017 0.3250 0.3569 0.3200 0.3284 1,129,451 +0.00(+1.05%)
Dec 26, 2017 0.3328 0.3400 0.3200 0.3250 140,691 -0.00(-0.61%)
Dec 22, 2017 0.3274 0.3300 0.3200 0.3270 125,872 +0.00(+0.77%)
Dec 21, 2017 0.3100 0.3300 0.3100 0.3245 190,484 +0.01(+3.02%)
Dec 20, 2017 0.3011 0.3299 0.3000 0.3150 276,537 +0.01(+1.61%)
Dec 19, 2017 0.3262 0.3340 0.3100 0.3100 236,168 -0.02(-6.06%)
Dec 18, 2017 0.3200 0.3347 0.3150 0.3300 205,907 +0.01(+2.42%)
Dec 15, 2017 0.3315 0.3315 0.3102 0.3222 268,327 -0.00(-0.86%)
Dec 14, 2017 0.3400 0.3500 0.3201 0.3250 326,871 -0.00(-0.82%)
Dec 13, 2017 0.3900 0.4300 0.3277 0.3277 2,421,035 -0.03(-8.18%)
Dec 12, 2017 0.3030 0.3651 0.3026 0.3569 1,341,455 +0.05(+17.94%)
Dec 11, 2017 0.3120 0.3200 0.3015 0.3026 120,303 -0.00(-0.16%)
Dec 08, 2017 0.3020 0.3200 0.3015 0.3031 132,458 -0.00(-1.30%)
Dec 07, 2017 0.2910 0.3375 0.2910 0.3071 898,653 +0.01(+3.96%)
Dec 06, 2017 0.3000 0.3100 0.2900 0.2954 357,146 -0.01(-2.19%)
Dec 05, 2017 0.2911 0.3092 0.2911 0.3020 329,647 +0.01(+2.13%)
Dec 04, 2017 0.2900 0.3108 0.2900 0.2957 120,133 -0.00(-0.10%)
Dec 01, 2017 0.3180 0.3327 0.2759 0.2960 759,772 -0.04(-12.94%)
Nov 30, 2017 0.2815 0.3500 0.2815 0.3400 1,825,304 +0.05(+17.24%)
Nov 29, 2017 0.2900 0.2900 0.2822 0.2900 159,361 +0.00(+0.00%)
Nov 28, 2017 0.2900 0.2900 0.2891 0.2900 171,535 +0.00(+0.00%)
Nov 27, 2017 0.2903 0.2903 0.2876 0.2900 257,860 +0.00(+0.00%)
Nov 24, 2017 0.2900 0.2900 0.2872 0.2900 157,213 +0.00(+0.00%)
Nov 22, 2017 0.2898 0.2900 0.2860 0.2900 200,686 +0.00(+1.40%)
Nov 21, 2017 0.2884 0.2900 0.2860 0.2860 113,841 -0.00(-1.38%)
Nov 20, 2017 0.2900 0.2900 0.2850 0.2900 170,869 +0.00(+0.00%)
Nov 17, 2017 0.2828 0.2900 0.2816 0.2900 125,693 +0.00(+1.01%)
Nov 16, 2017 0.3000 0.3000 0.2800 0.2871 255,000 -0.00(-1.00%)
Nov 15, 2017 0.2871 0.2900 0.2800 0.2900 272,639 +0.00(+1.47%)
Nov 14, 2017 0.2800 0.2890 0.2800 0.2858 172,888 +0.00(+0.18%)
Nov 13, 2017 0.2800 0.2893 0.2800 0.2853 156,788 +0.01(+1.89%)
Nov 10, 2017 0.2900 0.2900 0.2800 0.2800 239,786 -0.01(-2.88%)
Nov 09, 2017 0.3000 0.3000 0.2880 0.2883 497,444 -0.00(-1.27%)
Nov 08, 2017 0.2850 0.3099 0.2850 0.2920 613,627 +0.00(+0.21%)
Nov 07, 2017 0.2900 0.2999 0.2826 0.2914 160,427 +0.00(+0.48%)
Nov 06, 2017 0.2878 0.3100 0.2863 0.2900 651,502 +0.00(+0.00%)
Nov 03, 2017 0.3069 0.3069 0.2800 0.2900 95,856 +0.00(+0.49%)
Nov 02, 2017 0.3168 0.3298 0.2800 0.2886 591,553 -0.01(-4.88%)
Nov 01, 2017 0.3168 0.3185 0.3020 0.3034 81,149 -0.01(-4.26%)
Oct 31, 2017 0.3200 0.3300 0.3146 0.3169 66,297 -0.01(-3.97%)
Oct 30, 2017 0.3101 0.3300 0.3039 0.3300 85,558 +0.02(+5.33%)
Oct 27, 2017 0.3150 0.3240 0.3100 0.3133 171,349 -0.02(-5.00%)
Oct 26, 2017 0.3250 0.3300 0.3120 0.3298 37,076 +0.01(+3.09%)
Oct 25, 2017 0.3169 0.3300 0.3100 0.3199 65,158 -0.00(-0.81%)
Oct 24, 2017 0.3299 0.3299 0.3100 0.3225 61,857 -0.01(-2.21%)
Oct 23, 2017 0.3390 0.3397 0.3196 0.3298 67,460 +0.00(+0.00%)
Oct 20, 2017 0.3380 0.3400 0.3126 0.3298 92,331 -0.01(-1.67%)
Oct 19, 2017 0.3370 0.3380 0.3200 0.3354 61,456 +0.01(+4.49%)
Oct 18, 2017 0.3328 0.3475 0.3121 0.3210 176,560 -0.02(-6.41%)
Oct 17, 2017 0.3501 0.3675 0.3121 0.3430 392,318 -0.01(-2.78%)
Oct 16, 2017 0.3672 0.3699 0.3519 0.3528 49,187 -0.01(-3.08%)
Oct 13, 2017 0.3550 0.3699 0.3550 0.3640 123,796 +0.01(+2.54%)
Oct 12, 2017 0.3770 0.3794 0.3550 0.3550 95,697 -0.01(-1.39%)
Oct 11, 2017 0.3780 0.3795 0.3600 0.3600 92,246 +0.00(+0.00%)
Oct 10, 2017 0.3675 0.3747 0.3600 0.3600 35,170 -0.01(-1.59%)
Oct 09, 2017 0.3535 0.3850 0.3535 0.3658 142,644 -0.00(-1.14%)
Oct 06, 2017 0.3800 0.3800 0.3500 0.3700 102,170 +0.00(+0.00%)
Oct 05, 2017 0.3700 0.3847 0.3700 0.3700 59,976 +0.00(+1.04%)
Oct 04, 2017 0.3685 0.3898 0.3661 0.3662 101,811 -0.00(-0.62%)
Oct 03, 2017 0.3712 0.3895 0.3685 0.3685 138,653 -0.00(-0.41%)
Oct 02, 2017 0.3700 0.3900 0.3700 0.3700 151,241 -0.01(-1.33%)
Sep 29, 2017 0.3630 0.3899 0.3601 0.3750 152,921 +0.01(+2.82%)
Sep 28, 2017 0.3600 0.3700 0.3440 0.3647 209,406 -0.01(-2.23%)
Sep 27, 2017 0.4345 0.4350 0.3730 0.3730 589,095 -0.05(-11.27%)
Sep 26, 2017 0.4343 0.4350 0.4200 0.4204 30,375 +0.01(+1.30%)
Sep 25, 2017 0.4400 0.4497 0.4150 0.4150 91,466 -0.04(-7.78%)
Sep 22, 2017 0.4557 0.4557 0.4250 0.4500 59,205 +0.01(+2.27%)
Sep 21, 2017 0.4300 0.4499 0.4222 0.4400 83,375 +0.00(+0.89%)
Sep 20, 2017 0.4515 0.4539 0.4150 0.4361 205,702 +0.01(+1.42%)
Sep 19, 2017 0.4371 0.4500 0.4300 0.4300 146,556 -0.01(-1.62%)
Sep 18, 2017 0.4400 0.4538 0.4061 0.4371 88,820 -0.03(-6.96%)
Sep 15, 2017 0.4848 0.4899 0.4100 0.4698 588,812 -0.01(-2.12%)
Sep 14, 2017 0.4850 0.5100 0.4700 0.4800 827,459 +0.00(+0.84%)
Sep 13, 2017 0.4611 0.4850 0.4602 0.4760 243,793 +0.01(+3.12%)
Sep 12, 2017 0.4650 0.4700 0.4604 0.4616 27,262 +0.01(+2.58%)
Sep 11, 2017 0.4600 0.4794 0.4500 0.4500 234,155 -0.01(-2.02%)
Sep 08, 2017 0.4600 0.4600 0.4501 0.4593 35,222 +0.01(+1.68%)
Sep 07, 2017 0.4500 0.4600 0.4500 0.4517 90,104 +0.00(+0.38%)
Sep 06, 2017 0.4400 0.4600 0.4400 0.4500 30,110 +0.01(+2.27%)
Sep 05, 2017 0.4500 0.4600 0.4350 0.4400 66,204 -0.01(-2.24%)
Sep 01, 2017 0.4350 0.4590 0.4350 0.4501 98,391 +0.01(+3.12%)
Aug 31, 2017 0.4500 0.4656 0.4365 0.4365 143,817 -0.01(-3.00%)
Aug 30, 2017 0.4610 0.4610 0.4401 0.4500 122,405 -0.00(-0.68%)
Aug 29, 2017 0.4700 0.4700 0.4520 0.4531 56,846 +0.01(+1.89%)
Aug 28, 2017 0.4500 0.4894 0.4447 0.4447 128,319 -0.01(-3.12%)
Aug 25, 2017 0.4500 0.4780 0.4500 0.4590 103,713 -0.00(-0.11%)
Aug 24, 2017 0.4630 0.4800 0.4511 0.4595 134,870 -0.01(-2.23%)
Aug 23, 2017 0.4340 0.4800 0.4077 0.4700 247,030 +0.04(+9.30%)
Aug 22, 2017 0.4015 0.4460 0.4015 0.4300 125,058 +0.01(+2.45%)
Aug 21, 2017 0.4000 0.4300 0.3974 0.4197 154,429 +0.03(+6.66%)
Aug 18, 2017 0.4003 0.4100 0.3816 0.3935 77,505 +0.00(+0.72%)
Aug 17, 2017 0.3964 0.4030 0.3905 0.3907 40,351 +0.00(+0.15%)
Aug 16, 2017 0.3950 0.4050 0.3900 0.3901 40,859 -0.00(-0.43%)
Aug 15, 2017 0.4000 0.4100 0.3882 0.3918 162,122 -0.01(-2.05%)
Aug 14, 2017 0.3800 0.4100 0.3800 0.4000 202,189 +0.02(+4.71%)
Aug 11, 2017 0.3900 0.3900 0.3806 0.3820 63,784 +0.00(+0.53%)
Aug 10, 2017 0.4000 0.4000 0.3800 0.3800 111,622 -0.02(-4.26%)
Aug 09, 2017 0.4100 0.4160 0.3938 0.3969 97,261 -0.00(-0.53%)
Aug 08, 2017 0.3850 0.4194 0.3850 0.3990 167,052 +0.01(+3.64%)
Aug 07, 2017 0.4110 0.4300 0.3802 0.3850 194,357 -0.05(-11.49%)
Aug 04, 2017 0.4200 0.4360 0.3511 0.4350 311,252 -0.00(-0.46%)
Aug 03, 2017 0.4360 0.4370 0.4200 0.4370 42,192 +0.02(+4.05%)
Aug 02, 2017 0.4400 0.4400 0.4200 0.4200 99,859 -0.02(-3.45%)
Aug 01, 2017 0.4230 0.4399 0.4230 0.4350 27,401 -0.00(-0.93%)
Jul 31, 2017 0.4425 0.4500 0.4051 0.4391 182,024 -0.00(-0.77%)
Jul 28, 2017 0.4270 0.4425 0.4113 0.4425 245,292 +0.02(+3.51%)
Jul 27, 2017 0.4480 0.4480 0.4248 0.4275 26,078 -0.01(-2.75%)
Jul 26, 2017 0.4300 0.4500 0.4021 0.4396 290,541 +0.03(+7.90%)
Jul 25, 2017 0.4000 0.4280 0.4000 0.4074 101,119 +0.01(+1.60%)
Jul 24, 2017 0.4500 0.4500 0.4000 0.4010 394,097 -0.04(-9.89%)
Jul 21, 2017 0.4600 0.4600 0.4300 0.4450 156,652 -0.02(-3.26%)
Jul 20, 2017 0.4618 0.4697 0.4210 0.4600 279,736 +0.00(+0.00%)
Jul 19, 2017 0.4220 0.4700 0.4220 0.4600 544,277 +0.04(+9.52%)
Jul 18, 2017 0.4050 0.4300 0.4013 0.4200 93,425 +0.01(+2.46%)
Jul 17, 2017 0.3983 0.4390 0.3891 0.4099 305,093 +0.01(+2.47%)
Jul 14, 2017 0.4073 0.4099 0.3860 0.4000 229,288 -0.01(-2.39%)
Jul 13, 2017 0.3915 0.4100 0.3900 0.4098 90,838 +0.02(+4.51%)
Jul 12, 2017 0.4110 0.4250 0.3619 0.3921 510,922 -0.03(-7.74%)
Jul 11, 2017 0.3750 0.4427 0.3640 0.4250 868,917 +0.03(+8.67%)
Jul 10, 2017 0.3579 0.4000 0.3502 0.3911 129,732 +0.03(+8.04%)
Jul 07, 2017 0.3483 0.3693 0.3314 0.3620 207,875 +0.01(+3.43%)
Jul 06, 2017 0.3575 0.3600 0.3300 0.3500 172,380 -0.01(-2.78%)
Jul 05, 2017 0.3770 0.3784 0.3599 0.3600 242,827 -0.03(-6.81%)
Jul 03, 2017 0.3780 0.3900 0.3604 0.3863 263,503 +0.02(+4.55%)
Jun 30, 2017 0.3679 0.3990 0.3500 0.3695 827,165 +0.01(+2.07%)
Jun 29, 2017 0.3780 0.3780 0.3400 0.3620 206,744 -0.01(-2.16%)
Jun 28, 2017 0.3400 0.3800 0.3324 0.3700 662,735 +0.03(+8.98%)
Jun 27, 2017 0.3300 0.3400 0.3300 0.3395 60,179 +0.00(+0.18%)
Jun 26, 2017 0.3210 0.3390 0.3210 0.3389 56,555 +0.02(+5.91%)
Jun 23, 2017 0.3400 0.3500 0.3200 0.3200 61,668 -0.01(-2.44%)
Jun 22, 2017 0.3313 0.3400 0.3219 0.3280 40,218 +0.01(+2.50%)
Jun 21, 2017 0.3390 0.3496 0.3200 0.3200 145,073 -0.03(-8.47%)
Jun 20, 2017 0.3390 0.3499 0.3210 0.3496 107,897 +0.01(+2.82%)
Jun 19, 2017 0.3301 0.3400 0.3150 0.3400 120,981 +0.02(+6.08%)
Jun 16, 2017 0.3300 0.3300 0.3156 0.3205 160,204 -0.01(-3.75%)
Jun 15, 2017 0.3300 0.3500 0.3271 0.3330 60,730 +0.00(+0.60%)
Jun 14, 2017 0.3512 0.3546 0.3300 0.3310 116,853 -0.02(-5.56%)
Jun 13, 2017 0.3465 0.3550 0.3450 0.3505 202,110 +0.00(+1.42%)
Jun 12, 2017 0.3479 0.3699 0.3160 0.3456 515,820 -0.04(-9.53%)
Jun 09, 2017 0.5200 0.5270 0.3600 0.3820 2,431,772 -0.05(-12.18%)
Jun 08, 2017 0.3100 0.4394 0.3100 0.4350 1,256,710 +0.14(+45.00%)
Jun 07, 2017 0.2980 0.3100 0.2950 0.3000 308,360 +0.01(+4.24%)
Jun 06, 2017 0.2889 0.2950 0.2850 0.2878 119,588 -0.00(-0.76%)
Jun 05, 2017 0.2901 0.2940 0.2800 0.2900 91,676 -0.01(-3.33%)
Jun 02, 2017 0.2857 0.3000 0.2800 0.3000 37,269 +0.02(+5.26%)
Jun 01, 2017 0.2910 0.2999 0.2800 0.2850 71,660 +0.00(+1.06%)
May 31, 2017 0.2836 0.3000 0.2800 0.2820 52,448 -0.00(-1.05%)
May 30, 2017 0.2869 0.3000 0.2751 0.2850 78,668 +0.00(+0.35%)
May 26, 2017 0.2850 0.2850 0.2800 0.2840 304,798 +0.00(+0.00%)
May 25, 2017 0.2900 0.3000 0.2825 0.2840 181,931 -0.01(-2.07%)
May 24, 2017 0.2906 0.2985 0.2816 0.2900 129,405 -0.00(-0.85%)
May 23, 2017 0.2900 0.2925 0.2801 0.2925 78,662 +0.01(+2.63%)
May 22, 2017 0.3000 0.3000 0.2850 0.2850 104,547 -0.01(-2.50%)
May 19, 2017 0.3076 0.3100 0.2901 0.2923 110,411 -0.02(-4.97%)
May 18, 2017 0.3003 0.3099 0.2901 0.3076 19,564 +0.01(+2.53%)
May 17, 2017 0.2964 0.3089 0.2901 0.3000 73,173 +0.02(+5.26%)
May 16, 2017 0.3050 0.3150 0.2800 0.2850 357,571 -0.03(-8.06%)
May 15, 2017 0.3111 0.3210 0.3000 0.3100 617,386 -0.02(-4.62%)
May 12, 2017 0.3200 0.3500 0.3200 0.3250 759,137 -0.01(-1.52%)
May 11, 2017 0.3250 0.3300 0.3041 0.3300 102,922 +0.01(+2.77%)
May 10, 2017 0.3001 0.3300 0.3001 0.3211 60,494 +0.02(+7.03%)
May 09, 2017 0.3000 0.3200 0.3000 0.3000 218,109 -0.02(-4.76%)
May 08, 2017 0.3200 0.3298 0.3050 0.3150 60,349 -0.01(-4.52%)
May 05, 2017 0.3300 0.3300 0.3190 0.3299 64,882 +0.00(+1.51%)
May 04, 2017 0.3201 0.3298 0.3201 0.3250 75,720 -0.00(-0.03%)
May 03, 2017 0.3400 0.3549 0.3230 0.3251 232,354 -0.01(-4.38%)
May 02, 2017 0.3500 0.3675 0.3350 0.3400 106,585 +0.00(+0.00%)
May 01, 2017 0.3670 0.3699 0.3400 0.3400 133,892 -0.03(-7.48%)
Apr 28, 2017 0.3717 0.3717 0.3500 0.3675 20,901 +0.01(+2.08%)
Apr 27, 2017 0.3601 0.3720 0.3500 0.3600 92,750 -0.00(-0.08%)
Apr 26, 2017 0.3649 0.3650 0.3500 0.3603 38,863 +0.01(+2.33%)
Apr 25, 2017 0.3600 0.3799 0.3520 0.3521 34,257 -0.03(-6.73%)
Apr 24, 2017 0.3799 0.3800 0.3600 0.3775 48,480 +0.01(+3.42%)
Apr 21, 2017 0.3670 0.3797 0.3600 0.3650 74,939 -0.00(-0.68%)
Apr 20, 2017 0.3797 0.3797 0.3650 0.3675 38,442 +0.00(+0.68%)
Apr 19, 2017 0.3797 0.3800 0.3650 0.3650 51,722 +0.00(+0.00%)
Apr 18, 2017 0.3710 0.3800 0.3600 0.3650 98,058 -0.01(-2.67%)
Apr 17, 2017 0.3701 0.4074 0.3700 0.3750 48,473 -0.01(-3.10%)
Apr 13, 2017 0.3725 0.4090 0.3725 0.3870 63,395 -0.01(-2.74%)
Apr 12, 2017 0.3680 0.4200 0.3680 0.3979 148,874 +0.03(+9.01%)
Apr 11, 2017 0.3560 0.3800 0.3560 0.3650 149,414 +0.00(+1.36%)
Apr 10, 2017 0.4045 0.4080 0.3500 0.3601 317,463 -0.05(-11.63%)
Apr 07, 2017 0.4550 0.4700 0.3800 0.4075 347,068 -0.04(-9.67%)
Apr 06, 2017 0.4715 0.4796 0.4511 0.4511 262,772 -0.02(-5.03%)
Apr 05, 2017 0.5000 0.5000 0.4750 0.4750 73,369 -0.02(-3.26%)
Apr 04, 2017 0.4904 0.5075 0.4900 0.4910 25,505 +0.01(+2.29%)
Apr 03, 2017 0.4951 0.5190 0.4800 0.4800 111,802 -0.02(-4.00%)
Mar 31, 2017 0.5189 0.5190 0.4929 0.5000 155,942 -0.01(-2.15%)
Mar 30, 2017 0.5190 0.5190 0.5101 0.5110 79,233 -0.01(-1.50%)
Mar 29, 2017 0.5030 0.5190 0.5020 0.5188 105,810 +0.02(+3.35%)
Mar 28, 2017 0.5010 0.5190 0.5010 0.5020 56,696 +0.00(+0.40%)
Mar 27, 2017 0.5027 0.5110 0.4910 0.5000 224,876 -0.01(-2.15%)
Mar 24, 2017 0.5183 0.5190 0.5103 0.5110 39,943 -0.01(-1.52%)
Mar 23, 2017 0.5010 0.5190 0.5010 0.5189 155,732 -0.00(-0.02%)
Mar 22, 2017 0.5081 0.5191 0.5010 0.5190 82,410 -0.00(-0.02%)
Mar 21, 2017 0.5101 0.5278 0.5100 0.5191 60,153 -0.01(-2.06%)
Mar 20, 2017 0.5021 0.5300 0.5021 0.5300 108,005 +0.00(+0.00%)
Mar 17, 2017 0.5188 0.5300 0.4901 0.5300 291,390 +0.01(+2.89%)
Mar 16, 2017 0.4930 0.5200 0.4930 0.5151 125,066 +0.03(+5.12%)
Mar 15, 2017 0.4897 0.5200 0.4800 0.4900 348,295 +0.01(+1.64%)
Mar 14, 2017 0.4700 0.5100 0.4700 0.4821 176,641 +0.01(+1.49%)
Mar 13, 2017 0.4883 0.5200 0.4700 0.4750 155,292 -0.02(-3.06%)
Mar 10, 2017 0.5125 0.5331 0.4641 0.4900 156,346 -0.02(-3.92%)
Mar 09, 2017 0.4925 0.5399 0.4900 0.5100 128,776 +0.00(+0.79%)
Mar 08, 2017 0.5001 0.5258 0.4750 0.5060 391,221 -0.01(-1.71%)
Mar 07, 2017 0.4951 0.5196 0.4522 0.5148 620,563 +0.01(+1.92%)
Mar 06, 2017 0.5401 0.5449 0.5051 0.5051 429,134 -0.03(-5.76%)
Mar 03, 2017 0.5600 0.5602 0.5201 0.5360 249,125 -0.02(-4.29%)
Mar 02, 2017 0.5650 0.5798 0.5560 0.5600 241,333 +0.02(+3.02%)
Mar 01, 2017 0.5400 0.5649 0.5320 0.5436 265,808 +0.01(+2.76%)
Feb 28, 2017 0.5251 0.5440 0.5251 0.5290 244,803 +0.00(+0.40%)
Feb 27, 2017 0.5399 0.5479 0.5170 0.5269 226,145 -0.00(-0.11%)
Feb 24, 2017 0.5129 0.5570 0.5090 0.5275 183,803 +0.01(+2.89%)
Feb 23, 2017 0.5699 0.5898 0.4910 0.5127 460,287 -0.06(-10.05%)
Feb 22, 2017 0.6134 0.6334 0.5602 0.5700 547,033 -0.07(-10.94%)
Feb 21, 2017 0.6391 0.6500 0.6162 0.6400 504,584 -0.02(-2.88%)
Feb 17, 2017 0.6590 0.6590 0.6590 0 -0.02(-3.03%)
Feb 16, 2017 0.6399 0.7200 0.6304 0.6796 1,626,647 +0.07(+11.41%)
Feb 15, 2017 0.5599 0.6120 0.5501 0.6100 965,414 +0.06(+10.91%)
Feb 14, 2017 0.5595 0.5700 0.5450 0.5500 220,807 +0.01(+0.92%)
Feb 13, 2017 0.5146 0.5580 0.5146 0.5450 142,029 +0.03(+5.91%)
Feb 10, 2017 0.5001 0.5400 0.5001 0.5146 352,977 +0.00(+0.90%)
Feb 09, 2017 0.5350 0.5400 0.5000 0.5100 193,763 -0.03(-4.67%)
Feb 08, 2017 0.5519 0.5693 0.5350 0.5350 144,566 -0.02(-3.59%)
Feb 07, 2017 0.5650 0.5777 0.5549 0.5549 226,751 +0.00(+0.00%)
Feb 06, 2017 0.5600 0.5695 0.5506 0.5549 313,321 +0.02(+3.72%)
Feb 03, 2017 0.5595 0.5699 0.5350 0.5350 221,745 -0.01(-1.65%)
Feb 02, 2017 0.5300 0.5440 0.5000 0.5440 216,559 +0.01(+2.64%)
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.