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 (%)
Dec 31, 2019 0.2281 0.2300 0.2231 0.2273 252,700 -0.00(-1.35%)
Dec 30, 2019 0.2202 0.2380 0.2202 0.2304 203,527 -0.00(-0.17%)
Dec 27, 2019 0.2404 0.2404 0.2270 0.2308 405,000 -0.01(-3.91%)
Dec 26, 2019 0.2450 0.2450 0.2399 0.2402 290,930 -0.00(-1.80%)
Dec 24, 2019 0.2400 0.2450 0.2350 0.2446 132,700 +0.00(+0.20%)
Dec 23, 2019 0.2450 0.2450 0.2400 0.2441 192,658 +0.00(+1.71%)
Dec 20, 2019 0.2450 0.2475 0.2400 0.2400 182,200 -0.00(-1.88%)
Dec 19, 2019 0.2499 0.2500 0.2400 0.2446 148,621 -0.00(-1.61%)
Dec 18, 2019 0.2480 0.2550 0.2430 0.2486 334,472 +0.01(+2.30%)
Dec 17, 2019 0.2415 0.2500 0.2415 0.2430 162,974 -0.01(-4.89%)
Dec 16, 2019 0.2550 0.2598 0.2430 0.2555 306,591 -0.00(-1.66%)
Dec 13, 2019 0.2600 0.2650 0.2415 0.2598 252,100 +0.01(+2.89%)
Dec 12, 2019 0.2647 0.2666 0.2516 0.2525 270,144 -0.01(-2.88%)
Dec 11, 2019 0.2800 0.2800 0.2500 0.2600 831,037 -0.01(-1.89%)
Dec 10, 2019 0.2600 0.2800 0.2600 0.2650 854,522 +0.02(+9.82%)
Dec 09, 2019 0.2400 0.2460 0.2400 0.2413 104,569 +0.00(+0.12%)
Dec 06, 2019 0.2500 0.2500 0.2410 0.2410 147,300 -0.01(-3.98%)
Dec 05, 2019 0.2500 0.2530 0.2500 0.2510 64,852 +0.01(+3.59%)
Dec 04, 2019 0.2500 0.2550 0.2423 0.2423 77,594 -0.01(-2.38%)
Dec 03, 2019 0.2580 0.2582 0.2432 0.2482 129,396 -0.00(-1.78%)
Dec 02, 2019 0.2527 0.2629 0.2470 0.2527 221,447 -0.01(-2.81%)
Nov 29, 2019 0.2600 0.2629 0.2510 0.2600 58,300 +0.00(+0.00%)
Nov 27, 2019 0.2696 0.2696 0.2580 0.2600 97,900 -0.01(-2.33%)
Nov 26, 2019 0.2650 0.2680 0.2600 0.2662 24,214 +0.00(+0.45%)
Nov 25, 2019 0.2580 0.2678 0.2580 0.2650 67,764 -0.01(-1.85%)
Nov 22, 2019 0.2610 0.2800 0.2509 0.2700 266,000 +0.01(+1.89%)
Nov 21, 2019 0.2650 0.2756 0.2620 0.2650 84,880 -0.00(-1.01%)
Nov 20, 2019 0.2670 0.2800 0.2620 0.2677 260,709 +0.00(+0.37%)
Nov 19, 2019 0.2800 0.2800 0.2500 0.2667 278,411 -0.01(-3.75%)
Nov 18, 2019 0.2834 0.2900 0.2700 0.2771 204,018 +0.00(+0.04%)
Nov 15, 2019 0.2741 0.2771 0.2590 0.2770 152,700 +0.00(+1.06%)
Nov 14, 2019 0.2545 0.2780 0.2545 0.2741 202,589 +0.02(+9.07%)
Nov 13, 2019 0.2570 0.2623 0.2500 0.2513 99,465 -0.01(-3.49%)
Nov 12, 2019 0.2600 0.2700 0.2540 0.2604 181,774 +0.00(+1.68%)
Nov 11, 2019 0.2650 0.2650 0.2500 0.2561 148,633 +0.01(+2.03%)
Nov 08, 2019 0.2600 0.2600 0.2470 0.2510 129,700 +0.01(+2.37%)
Nov 07, 2019 0.2460 0.2570 0.2450 0.2452 134,724 -0.00(-1.88%)
Nov 06, 2019 0.2550 0.2590 0.2410 0.2499 140,042 -0.00(-0.04%)
Nov 05, 2019 0.2700 0.2700 0.2400 0.2500 274,098 +0.00(+0.73%)
Nov 04, 2019 0.2750 0.2800 0.2220 0.2482 1,201,076 -0.06(-19.15%)
Nov 01, 2019 0.2900 0.3102 0.2801 0.3070 202,500 +0.03(+9.60%)
Oct 31, 2019 0.2810 0.2899 0.2706 0.2801 52,848 -0.00(-1.20%)
Oct 30, 2019 0.2900 0.2900 0.2751 0.2835 335,630 +0.01(+2.72%)
Oct 29, 2019 0.2650 0.2850 0.2650 0.2760 53,448 +0.01(+3.49%)
Oct 28, 2019 0.2650 0.2800 0.2650 0.2667 63,461 -0.01(-2.98%)
Oct 25, 2019 0.2690 0.2750 0.2690 0.2749 68,400 +0.00(+1.51%)
Oct 24, 2019 0.2750 0.2751 0.2700 0.2708 40,956 -0.00(-1.60%)
Oct 23, 2019 0.2700 0.2809 0.2664 0.2752 75,680 +0.01(+3.26%)
Oct 22, 2019 0.2790 0.2790 0.2630 0.2665 49,380 -0.00(-1.30%)
Oct 21, 2019 0.2600 0.2800 0.2400 0.2700 197,283 +0.01(+2.66%)
Oct 18, 2019 0.2900 0.2900 0.2520 0.2630 77,000 -0.00(-0.90%)
Oct 17, 2019 0.2805 0.2810 0.2654 0.2654 116,868 -0.01(-5.08%)
Oct 16, 2019 0.2700 0.2815 0.2700 0.2796 256,619 +0.01(+2.42%)
Oct 15, 2019 0.2800 0.2900 0.2610 0.2730 372,715 +0.00(+1.41%)
Oct 14, 2019 0.2700 0.2800 0.2570 0.2692 140,058 +0.00(+0.82%)
Oct 11, 2019 0.2600 0.2740 0.2530 0.2670 285,300 +0.01(+3.05%)
Oct 10, 2019 0.2600 0.2689 0.2501 0.2591 118,137 +0.01(+2.53%)
Oct 09, 2019 0.2500 0.2600 0.2500 0.2527 136,676 -0.00(-1.25%)
Oct 08, 2019 0.2410 0.2600 0.2310 0.2559 266,592 +0.01(+6.18%)
Oct 07, 2019 0.2320 0.2513 0.2320 0.2410 168,187 -0.01(-5.56%)
Oct 04, 2019 0.2400 0.2600 0.2300 0.2552 298,800 +0.01(+2.08%)
Oct 03, 2019 0.2710 0.2857 0.2293 0.2500 752,447 -0.03(-11.69%)
Oct 02, 2019 0.3300 0.3300 0.2830 0.2831 893,139 -0.04(-11.53%)
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.