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 (%)
Oct 31, 2019 0.2810 0.2899 0.2706 0.2801 52,848 -0.00(-1.20%)
Oct 30, 2019 0.2900 0.2900 0.2751 0.2835 335,630 +0.01(+2.72%)
Oct 29, 2019 0.2650 0.2850 0.2650 0.2760 53,448 +0.01(+3.49%)
Oct 28, 2019 0.2650 0.2800 0.2650 0.2667 63,461 -0.01(-2.98%)
Oct 25, 2019 0.2690 0.2750 0.2690 0.2749 68,400 +0.00(+1.51%)
Oct 24, 2019 0.2750 0.2751 0.2700 0.2708 40,956 -0.00(-1.60%)
Oct 23, 2019 0.2700 0.2809 0.2664 0.2752 75,680 +0.01(+3.26%)
Oct 22, 2019 0.2790 0.2790 0.2630 0.2665 49,380 -0.00(-1.30%)
Oct 21, 2019 0.2600 0.2800 0.2400 0.2700 197,283 +0.01(+2.66%)
Oct 18, 2019 0.2900 0.2900 0.2520 0.2630 77,000 -0.00(-0.90%)
Oct 17, 2019 0.2805 0.2810 0.2654 0.2654 116,868 -0.01(-5.08%)
Oct 16, 2019 0.2700 0.2815 0.2700 0.2796 256,619 +0.01(+2.42%)
Oct 15, 2019 0.2800 0.2900 0.2610 0.2730 372,715 +0.00(+1.41%)
Oct 14, 2019 0.2700 0.2800 0.2570 0.2692 140,058 +0.00(+0.82%)
Oct 11, 2019 0.2600 0.2740 0.2530 0.2670 285,300 +0.01(+3.05%)
Oct 10, 2019 0.2600 0.2689 0.2501 0.2591 118,137 +0.01(+2.53%)
Oct 09, 2019 0.2500 0.2600 0.2500 0.2527 136,676 -0.00(-1.25%)
Oct 08, 2019 0.2410 0.2600 0.2310 0.2559 266,592 +0.01(+6.18%)
Oct 07, 2019 0.2320 0.2513 0.2320 0.2410 168,187 -0.01(-5.56%)
Oct 04, 2019 0.2400 0.2600 0.2300 0.2552 298,800 +0.01(+2.08%)
Oct 03, 2019 0.2710 0.2857 0.2293 0.2500 752,447 -0.03(-11.69%)
Oct 02, 2019 0.3300 0.3300 0.2830 0.2831 893,139 -0.04(-11.53%)
Oct 01, 2019 0.2600 0.3500 0.2300 0.3200 2,483,953 +0.06(+23.08%)
Sep 30, 2019 0.2200 0.2600 0.2100 0.2600 2,069,651 +0.07(+33.33%)
Sep 27, 2019 0.2100 0.2100 0.1950 0.1950 78,300 -0.01(-4.69%)
Sep 26, 2019 0.2191 0.2191 0.1950 0.2046 143,144 +0.01(+4.92%)
Sep 25, 2019 0.1920 0.2000 0.1900 0.1950 215,512 +0.00(+2.09%)
Sep 24, 2019 0.1900 0.1989 0.1900 0.1910 113,297 -0.00(-1.14%)
Sep 23, 2019 0.1950 0.2000 0.1900 0.1932 121,326 -0.00(-0.92%)
Sep 20, 2019 0.2058 0.2068 0.1950 0.1950 107,600 -0.00(-0.51%)
Sep 19, 2019 0.2082 0.2091 0.1960 0.1960 225,515 -0.00(-2.00%)
Sep 18, 2019 0.2057 0.2098 0.1990 0.2000 75,090 +0.00(+0.05%)
Sep 17, 2019 0.2020 0.2150 0.1990 0.1999 144,304 -0.00(-0.05%)
Sep 16, 2019 0.2000 0.2139 0.1925 0.2000 338,699 -0.01(-6.50%)
Sep 13, 2019 0.2274 0.2296 0.2100 0.2139 294,500 -0.00(-1.25%)
Sep 12, 2019 0.2300 0.2300 0.2076 0.2166 527,885 -0.01(-5.74%)
Sep 11, 2019 0.1900 0.2300 0.1860 0.2298 1,181,555 +0.04(+24.08%)
Sep 10, 2019 0.1900 0.1900 0.1850 0.1852 144,358 +0.00(+0.00%)
Sep 09, 2019 0.1800 0.1890 0.1770 0.1852 134,617 +0.01(+8.43%)
Sep 06, 2019 0.1900 0.1900 0.1652 0.1708 342,200 -0.02(-8.66%)
Sep 05, 2019 0.1871 0.1880 0.1767 0.1870 215,338 +0.01(+4.94%)
Sep 04, 2019 0.1900 0.1900 0.1750 0.1782 60,983 +0.00(+2.59%)
Sep 03, 2019 0.1600 0.1843 0.1600 0.1737 427,948 -0.02(-8.10%)
Aug 30, 2019 0.1800 0.1925 0.1780 0.1890 518,600 +0.00(+1.23%)
Aug 29, 2019 0.1750 0.1890 0.1750 0.1867 232,340 +0.00(+2.02%)
Aug 28, 2019 0.1840 0.1850 0.1714 0.1830 141,206 +0.01(+6.83%)
Aug 27, 2019 0.1800 0.1879 0.1652 0.1713 640,563 -0.01(-5.88%)
Aug 26, 2019 0.1900 0.1900 0.1790 0.1820 238,412 +0.00(+2.02%)
Aug 23, 2019 0.1920 0.1930 0.1750 0.1784 824,400 -0.00(-0.94%)
Aug 22, 2019 0.1920 0.1920 0.1700 0.1801 389,086 -0.01(-5.21%)
Aug 21, 2019 0.1930 0.1930 0.1851 0.1900 171,315 +0.00(+1.33%)
Aug 20, 2019 0.1850 0.1926 0.1820 0.1875 156,728 -0.00(-0.95%)
Aug 19, 2019 0.1940 0.1940 0.1800 0.1893 322,712 -0.00(-0.42%)
Aug 16, 2019 0.1910 0.1939 0.1900 0.1901 188,900 -0.00(-0.94%)
Aug 15, 2019 0.1850 0.1996 0.1850 0.1919 158,294 -0.00(-0.05%)
Aug 14, 2019 0.1960 0.2004 0.1900 0.1920 292,216 -0.01(-3.52%)
Aug 13, 2019 0.2000 0.2090 0.1870 0.1990 285,435 +0.00(+0.15%)
Aug 12, 2019 0.2059 0.2099 0.1850 0.1987 275,168 -0.00(-0.60%)
Aug 09, 2019 0.2250 0.2250 0.1950 0.1999 959,300 -0.02(-8.85%)
Aug 08, 2019 0.2190 0.2410 0.2110 0.2193 1,089,994 +0.00(+0.78%)
Aug 07, 2019 0.2300 0.2300 0.2062 0.2176 436,590 +0.01(+3.62%)
Aug 06, 2019 0.2395 0.2447 0.2030 0.2100 435,284 -0.02(-9.37%)
Aug 05, 2019 0.2500 0.2594 0.2200 0.2317 791,730 -0.01(-5.54%)
Aug 02, 2019 0.2160 0.2725 0.1910 0.2453 2,385,000 +0.06(+29.04%)
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.