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 (%)
Oct 31, 2014 0.6612 0.6612 0.6500 0.6600 95,366 -0.01(-1.49%)
Oct 30, 2014 0.7091 0.7091 0.6600 0.6700 69,809 -0.01(-0.74%)
Oct 29, 2014 0.6900 0.6783 0.6600 0.6750 53,951 -0.00(-0.49%)
Oct 28, 2014 0.6600 0.6881 0.6500 0.6783 166,329 +0.00(+0.44%)
Oct 27, 2014 0.6690 0.6756 0.6756 0.6753 89,251 -0.00(-0.04%)
Oct 24, 2014 0.6850 0.6959 0.6641 0.6756 71,283 -0.00(-0.69%)
Oct 23, 2014 0.6850 0.7000 0.6800 0.6803 136,321 -0.02(-2.81%)
Oct 22, 2014 0.6900 0.7170 0.6900 0.7000 98,793 +0.01(+1.45%)
Oct 21, 2014 0.6900 0.7186 0.6626 0.6900 190,320 -0.01(-1.43%)
Oct 20, 2014 0.7098 0.7200 0.6767 0.7000 63,731 -0.01(-1.41%)
Oct 17, 2014 0.6100 0.7100 0.6100 0.7100 194,453 +0.09(+14.52%)
Oct 16, 2014 0.6097 0.6200 0.5817 0.6200 118,742 +0.00(+0.05%)
Oct 15, 2014 0.6000 0.6199 0.5526 0.6197 290,799 +0.02(+2.60%)
Oct 14, 2014 0.6400 0.6400 0.6001 0.6040 368,663 -0.03(-4.13%)
Oct 13, 2014 0.6500 0.6800 0.6000 0.6300 195,069 -0.03(-4.55%)
Oct 10, 2014 0.6700 0.6900 0.6500 0.6600 150,488 -0.02(-3.18%)
Oct 09, 2014 0.6900 0.7000 0.6798 0.6817 102,161 -0.02(-2.47%)
Oct 08, 2014 0.7200 0.7300 0.6800 0.6990 222,338 -0.01(-1.55%)
Oct 07, 2014 0.7000 0.7231 0.7000 0.7100 68,952 -0.01(-1.39%)
Oct 06, 2014 0.7400 0.7400 0.7001 0.7200 66,035 +0.01(+1.41%)
Oct 03, 2014 0.7400 0.7500 0.7100 0.7100 107,625 -0.03(-4.05%)
Oct 02, 2014 0.7750 0.7750 0.7300 0.7400 112,043 +0.02(+2.78%)
Oct 01, 2014 0.7556 0.7875 0.7200 0.7200 186,943 -0.03(-3.36%)
Sep 30, 2014 0.7700 0.8000 0.7299 0.7450 156,771 -0.04(-4.49%)
Sep 29, 2014 0.8000 0.8100 0.7701 0.7800 78,366 -0.01(-1.27%)
Sep 26, 2014 0.8000 0.8100 0.7802 0.7900 112,742 -0.00(-0.13%)
Sep 25, 2014 0.7850 0.8199 0.7619 0.7910 246,918 +0.01(+0.76%)
Sep 24, 2014 0.8100 0.8100 0.7814 0.7850 177,787 -0.01(-1.27%)
Sep 23, 2014 0.8800 0.8999 0.7701 0.7951 379,352 -0.07(-8.61%)
Sep 22, 2014 0.9300 0.9300 0.8519 0.8700 246,956 -0.05(-5.43%)
Sep 19, 2014 0.9108 0.9299 0.8702 0.9200 314,871 +0.00(+0.00%)
Sep 18, 2014 0.9200 0.9370 0.8912 0.9200 102,754 +0.01(+1.10%)
Sep 17, 2014 0.9300 0.9389 0.9000 0.9100 126,704 -0.03(-3.08%)
Sep 16, 2014 0.9000 0.9400 0.8900 0.9389 123,932 +0.04(+4.32%)
Sep 15, 2014 0.8700 0.9000 0.8700 0.9000 165,633 +0.02(+2.27%)
Sep 12, 2014 0.8701 0.9100 0.8700 0.8800 152,855 +0.00(+0.00%)
Sep 11, 2014 0.9062 0.9200 0.8800 0.8800 236,074 -0.02(-2.33%)
Sep 10, 2014 0.9300 0.9495 0.9000 0.9010 124,187 -0.04(-4.15%)
Sep 09, 2014 0.9100 0.9500 0.9100 0.9400 100,769 +0.03(+3.30%)
Sep 08, 2014 0.9300 0.9300 0.9100 0.9100 111,869 -0.03(-3.19%)
Sep 05, 2014 0.9500 0.9500 0.9216 0.9400 73,559 -0.02(-1.59%)
Sep 04, 2014 0.9300 0.9684 0.9000 0.9552 173,769 +0.04(+3.81%)
Sep 03, 2014 0.9400 0.9400 0.9016 0.9201 106,130 -0.01(-1.06%)
Sep 02, 2014 0.9300 0.9300 0.9200 0.9300 114,043 -0.01(-1.06%)
Aug 29, 2014 0.9400 0.9400 0.9400 0.9400 181,000 +0.01(+1.08%)
Aug 28, 2014 0.9400 0.9600 0.9125 0.9300 163,661 -0.01(-1.06%)
Aug 27, 2014 0.9600 0.9600 0.9200 0.9400 159,619 -0.01(-0.64%)
Aug 26, 2014 0.9500 0.9996 0.9250 0.9461 327,411 -0.00(-0.41%)
Aug 25, 2014 0.9600 0.9800 0.9320 0.9500 237,448 +0.00(+0.00%)
Aug 22, 2014 0.9500 0.9500 0.9400 0.9500 161,068 +0.00(+0.00%)
Aug 21, 2014 0.9800 0.9801 0.9420 0.9500 302,361 -0.01(-0.79%)
Aug 20, 2014 1.020 1.020 0.9536 0.9576 360,755 -0.06(-6.12%)
Aug 19, 2014 1.010 1.048 1.010 1.020 107,652 +0.00(+0.00%)
Aug 18, 2014 1.050 1.050 1.010 1.020 104,859 +0.00(+0.00%)
Aug 15, 2014 1.010 1.020 1.000 1.020 120,981 +0.01(+0.99%)
Aug 14, 2014 0.9800 1.010 0.9800 1.010 103,166 +0.04(+4.12%)
Aug 13, 2014 0.9500 0.9700 0.9333 0.9700 85,021 +0.04(+4.29%)
Aug 12, 2014 0.9700 0.9947 0.9280 0.9301 209,703 -0.05(-5.09%)
Aug 11, 2014 0.9500 1.000 0.9500 0.9800 104,667 +0.03(+3.16%)
Aug 08, 2014 1.010 1.020 0.9600 0.9500 289,931 -0.05(-5.00%)
Aug 07, 2014 0.9900 1.030 0.9900 1.000 135,322 +0.01(+1.01%)
Aug 06, 2014 1.040 1.040 0.9900 0.9900 349,145 -0.04(-3.88%)
Aug 05, 2014 1.030 1.040 1.030 1.030 68,915 -0.02(-1.90%)
Aug 04, 2014 1.040 1.060 1.000 1.050 196,903 +0.01(+0.96%)
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.