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, 2014 1.110 1.120 1.080 1.100 191,005 +0.00(+0.00%)
Apr 29, 2014 1.090 1.120 1.080 1.100 322,743 +0.03(+2.80%)
Apr 28, 2014 1.150 1.153 1.070 1.070 362,584 -0.06(-5.31%)
Apr 25, 2014 1.170 1.180 1.130 1.130 267,220 -0.04(-3.42%)
Apr 24, 2014 1.150 1.180 1.120 1.170 267,557 +0.02(+1.74%)
Apr 23, 2014 1.180 1.180 1.113 1.150 406,079 -0.04(-3.36%)
Apr 22, 2014 1.210 1.220 1.180 1.190 563,658 +0.00(+0.00%)
Apr 21, 2014 1.120 1.190 1.100 1.190 769,090 +0.08(+7.21%)
Apr 17, 2014 1.080 1.110 1.110 1.110 553,700 +0.05(+4.72%)
Apr 16, 2014 1.080 1.120 1.030 1.060 856,317 -0.02(-1.85%)
Apr 15, 2014 0.9900 1.080 0.9600 1.080 1,138,455 +0.10(+10.20%)
Apr 14, 2014 0.9100 1.010 0.9000 0.9800 593,352 +0.09(+10.10%)
Apr 11, 2014 0.8600 0.9200 0.8500 0.8901 475,146 +0.02(+2.31%)
Apr 10, 2014 0.9200 0.9790 0.8700 0.8700 704,170 -0.02(-2.25%)
Apr 09, 2014 0.8400 0.9200 0.8400 0.8900 322,952 +0.06(+7.10%)
Apr 08, 2014 0.8220 0.9200 0.8220 0.8310 699,943 +0.01(+1.34%)
Apr 07, 2014 0.9299 0.9400 0.8200 0.8200 749,635 -0.08(-9.10%)
Apr 04, 2014 0.9600 0.9600 0.9001 0.9021 360,162 -0.04(-4.13%)
Apr 03, 2014 0.9800 0.9980 0.9006 0.9410 668,390 -0.05(-4.94%)
Apr 02, 2014 1.040 1.040 0.9800 0.9899 483,957 -0.03(-2.95%)
Apr 01, 2014 0.9900 1.030 0.9900 1.020 226,953 +0.03(+3.03%)
Mar 31, 2014 1.030 1.050 0.9900 0.9900 435,812 -0.04(-3.88%)
Mar 28, 2014 1.050 1.060 1.010 1.030 400,742 -0.03(-2.83%)
Mar 27, 2014 1.030 1.060 0.9830 1.060 419,645 +0.04(+3.92%)
Mar 26, 2014 1.050 1.070 1.020 1.020 365,883 -0.04(-3.77%)
Mar 25, 2014 1.040 1.070 1.010 1.060 568,031 +0.04(+3.92%)
Mar 24, 2014 1.110 1.120 1.010 1.020 688,343 -0.02(-1.92%)
Mar 21, 2014 1.030 1.060 1.020 1.040 539,726 +0.03(+2.97%)
Mar 20, 2014 1.030 1.060 1.010 1.010 269,012 -0.04(-3.81%)
Mar 19, 2014 1.100 1.120 1.030 1.050 259,720 -0.05(-4.55%)
Mar 18, 2014 0.9900 1.100 0.9800 1.100 576,298 +0.10(+10.00%)
Mar 17, 2014 1.080 1.100 0.9917 1.000 768,580 -0.08(-7.41%)
Mar 14, 2014 1.090 1.120 1.080 1.080 239,423 -0.01(-0.92%)
Mar 13, 2014 1.140 1.180 1.090 1.090 359,279 -0.06(-5.22%)
Mar 12, 2014 1.110 1.180 1.100 1.150 331,186 +0.03(+2.68%)
Mar 11, 2014 1.200 1.210 1.110 1.120 536,625 -0.07(-5.88%)
Mar 10, 2014 1.250 1.280 1.180 1.190 263,810 -0.09(-7.03%)
Mar 07, 2014 1.230 1.300 1.200 1.280 254,801 +0.05(+4.07%)
Mar 06, 2014 1.200 1.260 1.200 1.230 520,722 +0.03(+2.50%)
Mar 05, 2014 1.180 1.210 1.170 1.200 276,407 +0.01(+0.84%)
Mar 04, 2014 1.200 1.230 1.180 1.190 529,815 +0.01(+0.85%)
Mar 03, 2014 1.190 1.220 1.170 1.180 275,521 -0.01(-0.84%)
Feb 28, 2014 1.220 1.220 1.180 1.190 256,179 -0.02(-1.65%)
Feb 27, 2014 1.220 1.240 1.190 1.210 474,335 -0.01(-0.82%)
Feb 26, 2014 1.250 1.250 1.210 1.220 154,647 -0.02(-1.61%)
Feb 25, 2014 1.270 1.300 1.240 1.240 212,956 -0.02(-1.59%)
Feb 24, 2014 1.320 1.320 1.250 1.260 322,967 -0.05(-3.82%)
Feb 21, 2014 1.320 1.340 1.300 1.310 228,336 +0.00(+0.00%)
Feb 20, 2014 1.270 1.320 1.270 1.310 191,082 +0.04(+3.15%)
Feb 19, 2014 1.340 1.360 1.270 1.270 418,519 -0.09(-6.62%)
Feb 18, 2014 1.280 1.360 1.270 1.360 362,558 +0.09(+7.09%)
Feb 14, 2014 1.240 1.270 1.270 1.270 422,500 +0.04(+3.25%)
Feb 13, 2014 1.220 1.240 1.190 1.230 168,231 +0.01(+0.82%)
Feb 12, 2014 1.290 1.300 1.190 1.220 282,620 -0.04(-3.17%)
Feb 11, 2014 1.200 1.280 1.190 1.260 292,131 +0.07(+5.88%)
Feb 10, 2014 1.150 1.200 1.150 1.190 155,197 +0.04(+3.48%)
Feb 07, 2014 1.160 1.200 1.150 1.150 216,259 +0.00(+0.00%)
Feb 06, 2014 1.150 1.200 1.150 1.150 145,830 -0.01(-0.86%)
Feb 05, 2014 1.190 1.200 1.150 1.160 219,828 -0.03(-2.52%)
Feb 04, 2014 1.220 1.250 1.180 1.190 246,431 -0.03(-2.46%)
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.