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 (%)
Aug 31, 2016 0.3003 0.3199 0.3000 0.3011 121,836 +0.00(+0.37%)
Aug 30, 2016 0.3180 0.3180 0.3000 0.3000 64,095 -0.01(-2.94%)
Aug 29, 2016 0.3159 0.3159 0.3000 0.3091 41,460 -0.01(-1.84%)
Aug 26, 2016 0.3119 0.3170 0.3000 0.3149 34,112 +0.00(+1.58%)
Aug 25, 2016 0.3011 0.3190 0.3000 0.3100 65,723 +0.00(+1.01%)
Aug 24, 2016 0.3100 0.3198 0.3000 0.3069 56,467 +0.00(+0.62%)
Aug 23, 2016 0.3010 0.3200 0.3000 0.3050 75,520 -0.01(-1.93%)
Aug 22, 2016 0.3100 0.3250 0.3100 0.3110 14,205 -0.00(-1.24%)
Aug 19, 2016 0.3180 0.3180 0.3100 0.3149 22,518 +0.00(+1.55%)
Aug 18, 2016 0.3199 0.3199 0.3050 0.3101 43,175 -0.01(-2.45%)
Aug 17, 2016 0.3170 0.3300 0.3000 0.3179 150,862 +0.00(+0.28%)
Aug 16, 2016 0.3299 0.3300 0.3170 0.3170 36,547 +0.00(+0.00%)
Aug 15, 2016 0.3399 0.3399 0.3170 0.3170 26,597 -0.01(-3.82%)
Aug 12, 2016 0.3300 0.3399 0.3091 0.3296 36,804 -0.01(-1.58%)
Aug 11, 2016 0.3400 0.3400 0.3033 0.3349 127,403 -0.01(-1.47%)
Aug 10, 2016 0.3500 0.3537 0.3310 0.3399 40,424 -0.00(-0.03%)
Aug 09, 2016 0.3320 0.3480 0.3244 0.3400 36,272 +0.02(+5.69%)
Aug 08, 2016 0.3500 0.3500 0.3217 0.3217 60,801 -0.02(-5.38%)
Aug 05, 2016 0.3301 0.3400 0.3229 0.3400 61,536 +0.00(+0.59%)
Aug 04, 2016 0.3560 0.3600 0.3000 0.3380 124,552 -0.01(-1.74%)
Aug 03, 2016 0.3490 0.3600 0.3440 0.3440 20,334 -0.00(-0.06%)
Aug 02, 2016 0.3400 0.3500 0.3325 0.3442 80,608 -0.00(-0.23%)
Aug 01, 2016 0.3256 0.3500 0.3256 0.3450 83,503 +0.01(+4.55%)
Jul 29, 2016 0.3260 0.3400 0.3250 0.3300 99,104 +0.00(+0.00%)
Jul 28, 2016 0.3299 0.3366 0.3203 0.3300 74,564 +0.01(+1.54%)
Jul 27, 2016 0.3398 0.3398 0.3151 0.3250 54,945 +0.00(+1.21%)
Jul 26, 2016 0.3225 0.3299 0.3210 0.3211 41,905 -0.01(-1.95%)
Jul 25, 2016 0.3500 0.3594 0.3200 0.3275 84,466 -0.01(-3.22%)
Jul 22, 2016 0.3490 0.3490 0.3200 0.3384 146,951 -0.00(-0.47%)
Jul 21, 2016 0.3300 0.3480 0.3225 0.3400 57,209 +0.01(+2.10%)
Jul 20, 2016 0.3400 0.3490 0.3325 0.3330 51,480 +0.00(+0.15%)
Jul 19, 2016 0.3490 0.3490 0.3300 0.3325 27,041 -0.01(-2.23%)
Jul 18, 2016 0.3300 0.3500 0.3300 0.3401 93,295 -0.01(-3.76%)
Jul 15, 2016 0.3480 0.3580 0.3400 0.3534 55,243 +0.01(+3.91%)
Jul 14, 2016 0.3559 0.3590 0.3311 0.3401 83,554 -0.01(-2.83%)
Jul 13, 2016 0.3500 0.3600 0.3422 0.3500 71,789 +0.01(+1.45%)
Jul 12, 2016 0.3536 0.3623 0.3450 0.3450 75,264 -0.01(-1.43%)
Jul 11, 2016 0.3600 0.3600 0.3405 0.3500 109,218 -0.01(-2.75%)
Jul 08, 2016 0.3500 0.3750 0.3459 0.3599 192,912 +0.01(+4.05%)
Jul 07, 2016 0.3511 0.3690 0.3459 0.3459 25,486 -0.01(-3.89%)
Jul 06, 2016 0.3800 0.3800 0.3500 0.3599 19,430 -0.01(-1.40%)
Jul 05, 2016 0.3899 0.3899 0.3450 0.3650 69,675 +0.00(+0.63%)
Jul 01, 2016 0.3500 0.3627 0.3627 0.3627 101,600 +0.02(+5.13%)
Jun 30, 2016 0.3501 0.3699 0.3450 0.3450 64,289 -0.01(-1.77%)
Jun 29, 2016 0.3450 0.3750 0.3400 0.3512 112,572 +0.02(+6.10%)
Jun 28, 2016 0.3400 0.3500 0.3203 0.3310 97,199 -0.02(-5.40%)
Jun 27, 2016 0.3699 0.3699 0.3250 0.3499 89,541 -0.02(-5.36%)
Jun 24, 2016 0.3499 0.3794 0.3400 0.3697 80,279 +0.02(+5.63%)
Jun 23, 2016 0.3411 0.3601 0.3411 0.3500 145,331 -0.02(-5.38%)
Jun 22, 2016 0.3712 0.3892 0.3625 0.3699 32,063 +0.01(+2.04%)
Jun 21, 2016 0.3800 0.3988 0.3625 0.3625 68,803 -0.02(-4.61%)
Jun 20, 2016 0.3899 0.3992 0.3700 0.3800 41,189 +0.03(+8.54%)
Jun 17, 2016 0.3885 0.3900 0.3501 0.3501 139,502 -0.02(-5.38%)
Jun 16, 2016 0.4200 0.4298 0.3622 0.3700 125,292 -0.03(-7.50%)
Jun 15, 2016 0.4060 0.4500 0.3900 0.4000 103,937 -0.01(-1.23%)
Jun 14, 2016 0.4200 0.4200 0.3850 0.4050 34,826 -0.01(-3.57%)
Jun 13, 2016 0.4111 0.4299 0.3895 0.4200 32,710 +0.01(+2.44%)
Jun 10, 2016 0.4378 0.4685 0.3900 0.4100 208,680 -0.03(-6.78%)
Jun 09, 2016 0.4100 0.4398 0.4100 0.4398 169,023 +0.03(+7.27%)
Jun 08, 2016 0.4349 0.4399 0.3722 0.4100 194,864 +0.00(+0.00%)
Jun 07, 2016 0.3800 0.4400 0.3626 0.4100 220,673 +0.03(+7.89%)
Jun 06, 2016 0.3750 0.4000 0.3600 0.3800 122,439 +0.00(+0.00%)
Jun 03, 2016 0.3750 0.3800 0.3700 0.3800 85,117 +0.01(+2.70%)
Jun 02, 2016 0.3700 0.3800 0.3700 0.3700 42,320 -0.01(-1.36%)
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.