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 (%)
Feb 27, 2015 0.4400 0.4600 0.4400 0.4400 63,055 -0.01(-2.22%)
Feb 26, 2015 0.4500 0.4730 0.4390 0.4500 155,738 -0.02(-4.26%)
Feb 25, 2015 0.4979 0.4979 0.4330 0.4700 93,395 -0.01(-2.06%)
Feb 24, 2015 0.4800 0.4990 0.4301 0.4799 107,765 +0.03(+6.64%)
Feb 23, 2015 0.4500 0.4550 0.4200 0.4500 151,763 +0.00(+0.00%)
Feb 20, 2015 0.5000 0.5000 0.4400 0.4500 244,021 -0.04(-9.09%)
Feb 19, 2015 0.5400 0.5400 0.4900 0.4950 140,246 -0.05(-8.33%)
Feb 18, 2015 0.4878 0.5400 0.4700 0.5400 168,743 +0.02(+3.85%)
Feb 17, 2015 0.5800 0.5800 0.4996 0.5200 220,129 -0.04(-7.14%)
Feb 13, 2015 0.5600 0.5600 0.5600 0.5600 76,800 -0.02(-3.45%)
Feb 12, 2015 0.6000 0.6000 0.5581 0.5800 97,988 +0.01(+1.75%)
Feb 11, 2015 0.5676 0.5900 0.5530 0.5700 42,505 +0.00(+0.14%)
Feb 10, 2015 0.5346 0.6000 0.5346 0.5692 21,551 -0.00(-0.16%)
Feb 09, 2015 0.5550 0.5899 0.5550 0.5701 52,018 +0.00(+0.04%)
Feb 06, 2015 0.5699 0.5916 0.5610 0.5699 38,142 -0.00(-0.28%)
Feb 05, 2015 0.5900 0.6000 0.5499 0.5715 95,352 -0.02(-3.15%)
Feb 04, 2015 0.5800 0.6000 0.5705 0.5901 23,372 +0.00(+0.02%)
Feb 03, 2015 0.5830 0.6005 0.5705 0.5900 62,366 -0.01(-1.68%)
Feb 02, 2015 0.6100 0.6100 0.5820 0.6001 58,130 +0.00(+0.02%)
Jan 30, 2015 0.5850 0.6000 0.5789 0.6000 158,506 +0.02(+2.60%)
Jan 29, 2015 0.6000 0.6018 0.5800 0.5848 61,986 -0.01(-2.13%)
Jan 28, 2015 0.6020 0.6290 0.5803 0.5975 29,926 -0.00(-0.42%)
Jan 27, 2015 0.6340 0.6340 0.5740 0.6000 42,682 -0.04(-6.25%)
Jan 26, 2015 0.5800 0.6400 0.5599 0.6400 184,582 +0.06(+10.40%)
Jan 23, 2015 0.5400 0.5900 0.5192 0.5797 140,464 +0.02(+3.30%)
Jan 22, 2015 0.6300 0.6500 0.5510 0.5612 234,050 -0.07(-10.92%)
Jan 21, 2015 0.5220 0.6500 0.5220 0.6300 433,467 +0.11(+21.15%)
Jan 20, 2015 0.5000 0.5200 0.4501 0.5200 102,107 +0.05(+10.47%)
Jan 16, 2015 0.4900 0.5000 0.4301 0.4707 210,678 -0.01(-1.94%)
Jan 15, 2015 0.4800 0.5092 0.4505 0.4800 53,042 -0.00(-0.41%)
Jan 14, 2015 0.5000 0.5409 0.4805 0.4820 37,177 -0.02(-3.60%)
Jan 13, 2015 0.5700 0.5700 0.5000 0.5000 60,444 -0.03(-5.66%)
Jan 12, 2015 0.5035 0.5358 0.4638 0.5300 107,715 +0.00(+0.00%)
Jan 09, 2015 0.5305 0.5335 0.4900 0.5300 147,626 -0.01(-1.23%)
Jan 08, 2015 0.5605 0.5905 0.5305 0.5366 191,722 -0.04(-7.16%)
Jan 07, 2015 0.6000 0.6200 0.5607 0.5780 164,292 -0.04(-6.47%)
Jan 06, 2015 0.6450 0.6479 0.6100 0.6180 172,462 -0.03(-4.04%)
Jan 05, 2015 0.6500 0.6594 0.6100 0.6440 323,842 -0.01(-0.92%)
Jan 02, 2015 0.5985 0.6543 0.5740 0.6500 272,715 +0.08(+14.04%)
Dec 31, 2014 0.5800 0.5700 0.5700 0.5700 426,800 -0.04(-6.56%)
Dec 30, 2014 0.6400 0.6400 0.5800 0.6100 268,162 -0.02(-2.40%)
Dec 29, 2014 0.6301 0.6301 0.5700 0.6250 463,177 -0.02(-2.34%)
Dec 26, 2014 0.4100 0.6695 0.4100 0.6400 1,607,704 +0.23(+56.10%)
Dec 24, 2014 0.3500 0.4300 0.3500 0.4100 486,100 +0.05(+15.49%)
Dec 23, 2014 0.3600 0.3771 0.3501 0.3550 507,619 +0.03(+10.94%)
Dec 22, 2014 0.2900 0.3300 0.2900 0.3200 252,189 +0.03(+12.12%)
Dec 19, 2014 0.3999 0.4000 0.2600 0.2854 2,737,726 -0.08(-22.86%)
Dec 18, 2014 0.3700 0.4100 0.3550 0.3700 293,138 +0.01(+3.90%)
Dec 17, 2014 0.3500 0.3595 0.3300 0.3561 341,968 +0.02(+6.27%)
Dec 16, 2014 0.3200 0.3500 0.3100 0.3351 144,256 +0.03(+11.29%)
Dec 15, 2014 0.3700 0.3800 0.3000 0.3011 770,610 -0.10(-24.73%)
Dec 12, 2014 0.4300 0.4400 0.3800 0.4000 125,700 -0.04(-9.09%)
Dec 11, 2014 0.3700 0.4400 0.3618 0.4400 225,882 +0.08(+23.87%)
Dec 10, 2014 0.3730 0.4200 0.3552 0.3552 181,863 -0.01(-3.92%)
Dec 09, 2014 0.3600 0.4100 0.3600 0.3697 291,521 +0.01(+4.08%)
Dec 08, 2014 0.4000 0.4100 0.3552 0.3552 453,732 -0.04(-10.98%)
Dec 05, 2014 0.3600 0.4100 0.3500 0.3990 366,858 -0.01(-2.68%)
Dec 04, 2014 0.4300 0.4398 0.3900 0.4100 359,720 -0.02(-4.63%)
Dec 03, 2014 0.4200 0.4695 0.4050 0.4299 333,426 -0.01(-2.10%)
Dec 02, 2014 0.5200 0.5380 0.4000 0.4391 550,233 -0.06(-11.29%)
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.