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 28, 2020 0.2000 0.2050 0.1850 0.2001 561,500 -0.01(-3.01%)
Feb 27, 2020 0.2200 0.2200 0.2060 0.2063 223,444 -0.01(-3.51%)
Feb 26, 2020 0.2120 0.2290 0.2120 0.2138 268,315 +0.00(+0.85%)
Feb 25, 2020 0.2120 0.2237 0.2120 0.2120 336,586 -0.01(-3.02%)
Feb 24, 2020 0.2400 0.2400 0.2150 0.2186 347,847 -0.01(-5.90%)
Feb 21, 2020 0.2190 0.2400 0.2150 0.2323 911,500 +0.02(+8.05%)
Feb 20, 2020 0.2150 0.2200 0.2105 0.2150 120,740 +0.00(+0.47%)
Feb 19, 2020 0.2200 0.2200 0.2140 0.2140 135,121 -0.00(-2.19%)
Feb 18, 2020 0.2100 0.2200 0.2060 0.2188 253,739 +0.01(+6.27%)
Feb 14, 2020 0.2100 0.2100 0.2050 0.2059 56,500 -0.00(-1.95%)
Feb 13, 2020 0.2110 0.2187 0.2061 0.2100 102,537 -0.00(-1.18%)
Feb 12, 2020 0.2200 0.2200 0.2100 0.2125 180,130 -0.01(-4.11%)
Feb 11, 2020 0.2200 0.2230 0.2150 0.2216 60,385 +0.00(+0.73%)
Feb 10, 2020 0.2100 0.2200 0.2000 0.2200 168,956 +0.02(+8.43%)
Feb 07, 2020 0.2170 0.2170 0.2029 0.2029 66,800 -0.01(-5.19%)
Feb 06, 2020 0.2110 0.2200 0.2110 0.2140 37,981 +0.00(+1.13%)
Feb 05, 2020 0.2100 0.2240 0.2100 0.2116 138,066 -0.00(-1.58%)
Feb 04, 2020 0.2196 0.2196 0.2080 0.2150 116,382 -0.00(-1.38%)
Feb 03, 2020 0.2205 0.2227 0.2170 0.2180 86,019 -0.00(-1.18%)
Jan 31, 2020 0.2150 0.2258 0.2150 0.2206 77,300 +0.00(+2.22%)
Jan 30, 2020 0.2200 0.2288 0.2150 0.2158 140,363 -0.01(-6.17%)
Jan 29, 2020 0.2200 0.2369 0.2200 0.2300 65,079 +0.01(+4.50%)
Jan 28, 2020 0.2220 0.2298 0.2200 0.2201 101,298 -0.01(-2.61%)
Jan 27, 2020 0.2300 0.2379 0.2200 0.2260 150,299 -0.01(-3.05%)
Jan 24, 2020 0.2475 0.2475 0.2296 0.2331 188,700 -0.00(-2.02%)
Jan 23, 2020 0.2375 0.2395 0.2300 0.2379 93,464 +0.00(+1.23%)
Jan 22, 2020 0.2350 0.2375 0.2301 0.2350 137,643 -0.00(-1.05%)
Jan 21, 2020 0.2550 0.2550 0.2331 0.2375 291,918 -0.00(-0.75%)
Jan 17, 2020 0.2400 0.2450 0.2250 0.2393 136,300 +0.00(+0.89%)
Jan 16, 2020 0.2200 0.2444 0.2200 0.2372 349,456 +0.01(+6.42%)
Jan 15, 2020 0.2280 0.2345 0.2200 0.2229 236,802 -0.00(-1.81%)
Jan 14, 2020 0.2300 0.2350 0.2200 0.2270 285,835 +0.00(+1.11%)
Jan 13, 2020 0.2280 0.2290 0.2200 0.2245 128,956 -0.00(-1.84%)
Jan 10, 2020 0.2375 0.2389 0.2200 0.2287 263,200 -0.00(-1.68%)
Jan 09, 2020 0.2400 0.2400 0.2260 0.2326 322,912 -0.01(-3.08%)
Jan 08, 2020 0.2400 0.2400 0.2400 0.2400 159,648 +0.00(+0.00%)
Jan 07, 2020 0.2500 0.2500 0.2400 0.2400 116,600 -0.01(-3.81%)
Jan 06, 2020 0.2500 0.2555 0.2450 0.2495 266,141 -0.00(-0.40%)
Jan 03, 2020 0.2736 0.2736 0.2500 0.2505 190,400 -0.01(-3.65%)
Jan 02, 2020 0.2400 0.2800 0.2400 0.2600 1,689,561 +0.03(+14.39%)
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%)
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.