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, 2020 0.2290 0.2500 0.2150 0.2202 773,700 -0.03(-10.38%)
Jul 30, 2020 0.2648 0.2695 0.2294 0.2457 830,288 -0.00(-1.72%)
Jul 29, 2020 0.2600 0.2700 0.2500 0.2500 962,221 -0.02(-7.89%)
Jul 28, 2020 0.2890 0.2890 0.2616 0.2714 793,341 -0.01(-4.77%)
Jul 27, 2020 0.2790 0.2884 0.2646 0.2850 865,710 +0.01(+3.49%)
Jul 24, 2020 0.2700 0.3190 0.2500 0.2754 3,093,600 +0.01(+2.00%)
Jul 23, 2020 0.2600 0.3200 0.2331 0.2700 8,089,827 +0.00(+0.00%)
Jul 22, 2020 0.2300 0.2900 0.2300 0.2700 4,433,695 +0.06(+27.96%)
Jul 21, 2020 0.2200 0.2200 0.2002 0.2110 469,876 +0.01(+2.98%)
Jul 20, 2020 0.2300 0.2300 0.2000 0.2049 801,682 -0.02(-10.13%)
Jul 17, 2020 0.2300 0.2400 0.2191 0.2280 573,400 +0.01(+2.24%)
Jul 16, 2020 0.2364 0.2364 0.2201 0.2230 139,321 -0.00(-0.98%)
Jul 15, 2020 0.2100 0.2300 0.2100 0.2252 170,494 +0.01(+5.14%)
Jul 14, 2020 0.2101 0.2299 0.2011 0.2142 122,008 -0.01(-5.51%)
Jul 13, 2020 0.2352 0.2352 0.2240 0.2267 195,828 -0.01(-2.70%)
Jul 10, 2020 0.2400 0.2400 0.2231 0.2330 231,600 -0.00(-0.94%)
Jul 09, 2020 0.2400 0.2400 0.2220 0.2352 286,554 +0.01(+5.99%)
Jul 08, 2020 0.2300 0.2300 0.2171 0.2219 185,562 -0.01(-3.61%)
Jul 07, 2020 0.2348 0.2348 0.2230 0.2302 299,128 +0.00(+0.61%)
Jul 06, 2020 0.2190 0.2370 0.2159 0.2288 680,412 +0.01(+6.32%)
Jul 02, 2020 0.2100 0.2160 0.2050 0.2152 478,300 +0.01(+6.38%)
Jul 01, 2020 0.2000 0.2100 0.2000 0.2023 187,137 +0.00(+0.70%)
Jun 30, 2020 0.2100 0.2130 0.2000 0.2009 359,191 -0.00(-2.05%)
Jun 29, 2020 0.2143 0.2165 0.2051 0.2051 183,992 -0.00(-1.44%)
Jun 26, 2020 0.2340 0.2340 0.2050 0.2081 272,300 -0.02(-10.42%)
Jun 25, 2020 0.2257 0.2359 0.2148 0.2323 192,054 +0.02(+9.06%)
Jun 24, 2020 0.2400 0.2400 0.2100 0.2130 418,617 -0.02(-7.39%)
Jun 23, 2020 0.2410 0.2469 0.2245 0.2300 485,367 -0.02(-6.88%)
Jun 22, 2020 0.2650 0.2650 0.2311 0.2470 477,986 -0.00(-1.20%)
Jun 19, 2020 0.2410 0.2659 0.2410 0.2500 574,700 -0.01(-1.96%)
Jun 18, 2020 0.2550 0.2620 0.2500 0.2550 346,594 -0.01(-2.63%)
Jun 17, 2020 0.2400 0.2750 0.2333 0.2619 1,056,275 -0.01(-3.32%)
Jun 16, 2020 0.2300 0.2839 0.2217 0.2709 1,721,854 +0.05(+23.14%)
Jun 15, 2020 0.2400 0.2500 0.2000 0.2200 605,703 -0.00(-0.95%)
Jun 12, 2020 0.2300 0.2504 0.2118 0.2221 784,600 +0.00(+0.23%)
Jun 11, 2020 0.2400 0.2500 0.2216 0.2216 712,924 -0.04(-14.80%)
Jun 10, 2020 0.2310 0.2801 0.2310 0.2601 1,569,965 -0.05(-14.92%)
Jun 09, 2020 0.2501 0.3660 0.2501 0.3057 6,859,559 +0.09(+38.95%)
Jun 08, 2020 0.1900 0.2500 0.1900 0.2200 1,442,542 +0.03(+16.46%)
Jun 05, 2020 0.1890 0.1898 0.1800 0.1889 610,400 +0.00(+2.11%)
Jun 04, 2020 0.1877 0.1877 0.1817 0.1850 210,863 +0.00(+1.37%)
Jun 03, 2020 0.1890 0.1890 0.1801 0.1825 276,454 -0.00(-0.44%)
Jun 02, 2020 0.1900 0.1900 0.1821 0.1833 162,340 -0.00(-2.19%)
Jun 01, 2020 0.1895 0.1895 0.1800 0.1874 231,469 +0.00(+1.63%)
May 29, 2020 0.1900 0.1900 0.1700 0.1844 378,600 +0.00(+2.44%)
May 28, 2020 0.1900 0.1900 0.1800 0.1800 165,509 -0.00(-2.01%)
May 27, 2020 0.1900 0.1900 0.1835 0.1837 132,345 -0.00(-1.24%)
May 26, 2020 0.1845 0.1904 0.1798 0.1860 446,337 -0.00(-2.05%)
May 22, 2020 0.1900 0.1950 0.1781 0.1899 370,800 +0.00(+2.65%)
May 21, 2020 0.1910 0.1950 0.1802 0.1850 1,117,800 -0.01(-2.63%)
May 20, 2020 0.1800 0.1900 0.1800 0.1900 343,476 +0.01(+5.73%)
May 19, 2020 0.1897 0.1897 0.1781 0.1797 202,715 -0.01(-3.39%)
May 18, 2020 0.1942 0.1944 0.1618 0.1860 686,321 -0.00(-1.06%)
May 15, 2020 0.1730 0.1900 0.1730 0.1880 72,600 +0.01(+4.39%)
May 14, 2020 0.1850 0.1858 0.1712 0.1801 158,805 -0.01(-4.71%)
May 13, 2020 0.1900 0.1900 0.1820 0.1890 224,091 -0.00(-1.77%)
May 12, 2020 0.1910 0.1945 0.1900 0.1924 118,253 +0.01(+5.14%)
May 11, 2020 0.1861 0.1950 0.1830 0.1830 246,158 -0.00(-1.67%)
May 08, 2020 0.1900 0.1900 0.1821 0.1861 402,400 +0.00(+1.03%)
May 07, 2020 0.1800 0.1901 0.1800 0.1842 236,828 -0.00(-1.97%)
May 06, 2020 0.1900 0.1950 0.1810 0.1879 314,167 -0.01(-6.05%)
May 05, 2020 0.2100 0.2100 0.1903 0.2000 319,319 -0.01(-3.38%)
May 04, 2020 0.2000 0.2100 0.1835 0.2070 345,117 +0.03(+14.36%)
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.