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 30, 2013 1.910 1.930 1.820 1.860 317,012 -0.05(-2.62%)
Apr 29, 2013 1.920 1.970 1.900 1.910 211,934 +0.00(+0.00%)
Apr 26, 2013 2.000 1.990 1.870 1.910 331,660 -0.08(-4.02%)
Apr 25, 2013 1.850 2.000 1.740 1.990 539,139 +0.21(+11.80%)
Apr 24, 2013 1.880 1.880 1.770 1.780 433,794 -0.10(-5.32%)
Apr 23, 2013 1.800 1.900 1.750 1.880 651,721 +0.01(+0.53%)
Apr 22, 2013 1.900 1.910 1.805 1.870 410,691 -0.02(-1.06%)
Apr 19, 2013 1.810 1.900 1.810 1.890 397,309 +0.07(+3.85%)
Apr 18, 2013 1.700 1.830 1.690 1.820 324,680 +0.10(+5.81%)
Apr 17, 2013 1.740 1.870 1.620 1.720 577,883 -0.04(-2.27%)
Apr 16, 2013 1.890 1.990 1.720 1.760 408,667 -0.09(-4.86%)
Apr 15, 2013 2.000 2.000 1.830 1.850 413,403 -0.17(-8.42%)
Apr 12, 2013 2.080 2.130 2.000 2.020 163,127 -0.07(-3.35%)
Apr 11, 2013 2.250 2.270 2.070 2.090 208,786 -0.14(-6.28%)
Apr 10, 2013 2.050 2.240 1.920 2.230 645,041 +0.17(+8.25%)
Apr 09, 2013 2.060 2.080 2.040 2.060 137,493 +0.02(+0.98%)
Apr 08, 2013 2.100 2.130 2.010 2.040 189,057 -0.01(-0.49%)
Apr 05, 2013 2.010 2.090 2.010 2.050 210,418 +0.02(+0.99%)
Apr 04, 2013 2.030 2.070 2.010 2.030 293,111 +0.00(+0.00%)
Apr 03, 2013 2.100 2.110 2.010 2.030 306,090 -0.07(-3.33%)
Apr 02, 2013 2.230 2.240 2.100 2.100 176,216 -0.09(-4.11%)
Apr 01, 2013 2.180 2.210 2.085 2.190 398,060 -0.02(-0.90%)
Mar 28, 2013 2.160 2.250 2.160 2.210 184,947 -0.04(-1.78%)
Mar 27, 2013 2.160 2.270 2.100 2.250 315,934 +0.08(+3.69%)
Mar 26, 2013 2.300 2.310 2.120 2.170 523,369 -0.15(-6.47%)
Mar 25, 2013 2.420 2.420 2.230 2.320 429,555 -0.11(-4.53%)
Mar 22, 2013 2.310 2.440 2.280 2.430 379,089 +0.12(+5.19%)
Mar 21, 2013 2.330 2.420 2.040 2.310 1,919,091 -0.46(-16.61%)
Mar 20, 2013 2.810 2.827 2.730 2.770 354,395 -0.03(-1.07%)
Mar 19, 2013 2.870 2.886 2.785 2.800 128,061 -0.04(-1.41%)
Mar 18, 2013 2.870 2.930 2.840 2.840 105,988 -0.09(-3.07%)
Mar 15, 2013 2.890 3.000 2.840 2.930 393,202 +0.05(+1.74%)
Mar 14, 2013 2.800 2.880 2.780 2.880 159,873 +0.10(+3.60%)
Mar 13, 2013 2.850 2.880 2.770 2.780 185,985 -0.08(-2.80%)
Mar 12, 2013 2.870 2.950 2.850 2.860 76,191 -0.02(-0.69%)
Mar 11, 2013 2.920 2.950 2.850 2.880 111,820 -0.03(-1.03%)
Mar 08, 2013 3.060 3.060 2.900 2.910 230,678 -0.04(-1.36%)
Mar 07, 2013 2.830 3.010 2.820 2.950 243,892 +0.13(+4.61%)
Mar 06, 2013 2.850 2.880 2.800 2.820 146,425 +0.02(+0.71%)
Mar 05, 2013 2.750 2.880 2.750 2.800 195,744 +0.03(+1.08%)
Mar 04, 2013 2.910 2.950 2.740 2.770 306,172 -0.13(-4.48%)
Mar 01, 2013 2.880 3.000 2.860 2.900 153,749 -0.02(-0.68%)
Feb 28, 2013 2.980 3.060 2.920 2.920 232,828 -0.16(-5.19%)
Feb 27, 2013 3.000 3.100 3.000 3.080 176,931 +0.09(+3.01%)
Feb 26, 2013 3.130 3.150 2.900 2.990 309,558 -0.24(-7.43%)
Feb 22, 2013 3.230 3.240 3.142 3.230 182,945 +0.04(+1.25%)
Feb 21, 2013 3.240 3.270 3.180 3.190 139,100 -0.01(-0.31%)
Feb 20, 2013 3.360 3.360 3.170 3.200 324,429 -0.16(-4.76%)
Feb 19, 2013 3.210 3.360 3.160 3.360 208,362 +0.15(+4.67%)
Feb 15, 2013 3.350 3.380 3.160 3.210 214,336 -0.12(-3.60%)
Feb 14, 2013 3.340 3.390 3.310 3.330 206,606 +0.01(+0.30%)
Feb 13, 2013 3.400 3.430 3.310 3.320 189,607 -0.09(-2.64%)
Feb 12, 2013 3.370 3.430 3.310 3.410 189,399 +0.04(+1.19%)
Feb 11, 2013 3.450 3.450 3.320 3.370 385,195 -0.08(-2.32%)
Feb 08, 2013 3.600 3.650 3.430 3.450 520,584 -0.14(-3.90%)
Feb 07, 2013 3.740 3.750 3.586 3.590 263,805 -0.15(-4.01%)
Feb 06, 2013 3.710 3.760 3.710 3.740 85,436 +0.07(+1.91%)
Feb 04, 2013 3.670 3.690 3.630 3.670 135,750 -0.03(-0.81%)
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.