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 (%)
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.