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 (%)
Jul 31, 2014 1.060 1.090 1.040 1.050 169,588 -0.02(-1.87%)
Jul 30, 2014 1.060 1.090 1.050 1.070 153,035 +0.00(+0.00%)
Jul 29, 2014 1.080 1.090 1.060 1.070 168,512 -0.02(-1.83%)
Jul 28, 2014 1.130 1.130 1.090 1.090 128,950 -0.02(-1.80%)
Jul 25, 2014 1.070 1.130 1.060 1.110 367,158 +0.05(+4.72%)
Jul 24, 2014 1.070 1.070 1.030 1.060 203,436 +0.01(+0.95%)
Jul 23, 2014 1.030 1.060 1.030 1.050 57,425 +0.03(+2.94%)
Jul 22, 2014 1.060 1.060 1.020 1.020 120,197 -0.01(-0.97%)
Jul 21, 2014 1.030 1.046 1.030 1.030 101,434 +0.00(+0.00%)
Jul 18, 2014 1.020 1.050 1.020 1.030 67,858 +0.00(+0.00%)
Jul 17, 2014 1.030 1.050 1.030 1.030 170,898 +0.00(+0.00%)
Jul 16, 2014 1.040 1.050 1.030 1.030 157,010 +0.00(+0.00%)
Jul 15, 2014 1.080 1.080 1.030 1.030 195,332 -0.05(-4.63%)
Jul 14, 2014 1.080 1.090 1.050 1.080 99,533 +0.02(+1.89%)
Jul 11, 2014 1.050 1.070 1.050 1.060 130,950 -0.03(-2.75%)
Jul 10, 2014 1.020 1.090 1.020 1.090 200,232 +0.02(+1.87%)
Jul 09, 2014 1.080 1.100 1.070 1.070 101,826 +0.00(+0.00%)
Jul 08, 2014 1.100 1.120 1.060 1.070 315,007 -0.03(-2.73%)
Jul 07, 2014 1.120 1.130 1.090 1.100 227,474 -0.06(-5.17%)
Jul 03, 2014 1.170 1.160 1.160 1.160 92,600 -0.01(-0.85%)
Jul 02, 2014 1.170 1.180 1.090 1.170 405,653 +0.00(+0.00%)
Jul 01, 2014 1.140 1.170 1.110 1.170 384,546 +0.02(+1.74%)
Jun 30, 2014 1.140 1.150 1.080 1.150 358,657 +0.05(+4.55%)
Jun 27, 2014 1.040 1.130 1.010 1.100 4,540,027 +0.05(+4.76%)
Jun 26, 2014 1.040 1.070 1.030 1.050 191,193 +0.01(+0.96%)
Jun 25, 2014 1.030 1.090 1.030 1.040 604,457 +0.00(+0.00%)
Jun 24, 2014 1.100 1.150 1.020 1.040 580,504 -0.04(-3.70%)
Jun 23, 2014 1.140 1.180 1.070 1.080 578,610 -0.08(-6.90%)
Jun 20, 2014 1.250 1.260 1.130 1.160 712,059 -0.07(-5.69%)
Jun 19, 2014 1.160 1.270 1.160 1.230 812,826 +0.07(+6.03%)
Jun 18, 2014 1.140 1.180 1.140 1.160 472,088 +0.04(+3.57%)
Jun 17, 2014 1.100 1.140 1.100 1.120 311,254 +0.03(+2.75%)
Jun 16, 2014 1.100 1.120 1.060 1.090 328,598 +0.02(+1.87%)
Jun 13, 2014 1.170 1.174 1.060 1.070 360,924 -0.09(-7.76%)
Jun 12, 2014 1.090 1.180 1.080 1.160 757,183 +0.06(+5.45%)
Jun 11, 2014 1.020 1.110 1.020 1.100 867,636 +0.07(+6.80%)
Jun 10, 2014 1.010 1.040 1.010 1.030 155,198 -0.02(-1.90%)
Jun 06, 2014 1.040 1.050 1.010 1.050 162,727 +0.02(+1.94%)
Jun 05, 2014 0.9900 1.030 0.9900 1.030 244,106 +0.04(+4.43%)
Jun 04, 2014 0.9900 1.010 0.9806 0.9863 286,793 +0.00(+0.13%)
Jun 03, 2014 1.010 1.030 0.9850 0.9850 433,931 -0.03(-2.48%)
Jun 02, 2014 1.020 1.050 1.000 1.010 203,115 -0.01(-0.98%)
May 30, 2014 1.060 1.060 1.020 1.020 182,837 -0.03(-2.86%)
May 29, 2014 1.020 1.060 1.010 1.050 231,730 +0.04(+3.96%)
May 28, 2014 1.050 1.050 0.9900 1.010 443,289 -0.04(-3.81%)
May 27, 2014 1.020 1.080 1.000 1.050 456,212 +0.06(+6.06%)
May 23, 2014 1.010 0.9900 0.9900 0.9900 697,700 -0.04(-3.88%)
May 22, 2014 1.030 1.040 1.020 1.030 93,815 +0.01(+0.98%)
May 21, 2014 1.020 1.070 1.020 1.020 317,849 +0.01(+0.99%)
May 20, 2014 1.100 1.120 1.010 1.010 413,169 -0.08(-7.34%)
May 19, 2014 1.070 1.110 1.049 1.090 515,136 +0.03(+2.83%)
May 16, 2014 0.9900 1.060 0.9800 1.060 252,489 +0.06(+6.00%)
May 15, 2014 0.9800 1.010 0.9718 1.000 173,771 +0.02(+2.04%)
May 14, 2014 1.010 1.020 0.9800 0.9800 170,151 -0.02(-2.00%)
May 13, 2014 1.040 1.050 1.000 1.000 298,939 -0.07(-6.54%)
May 12, 2014 0.9600 1.070 0.9400 1.070 346,076 +0.11(+11.46%)
May 09, 2014 0.9000 0.9980 0.9000 0.9600 276,485 +0.06(+6.67%)
May 08, 2014 0.9500 0.9800 0.9000 0.9000 402,293 -0.06(-6.26%)
May 07, 2014 1.010 1.026 0.9600 0.9601 485,053 -0.06(-5.87%)
May 06, 2014 1.120 1.120 1.010 1.020 717,057 -0.11(-9.73%)
May 05, 2014 1.150 1.170 1.120 1.130 330,573 -0.02(-1.74%)
May 02, 2014 1.110 1.160 1.110 1.150 432,809 +0.06(+5.50%)
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.