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, 2018 0.2100 0.2101 0.1950 0.1974 351,959 -0.00(-1.30%)
Oct 30, 2018 0.2100 0.2150 0.1900 0.2000 771,109 +0.00(+0.70%)
Oct 29, 2018 0.2050 0.2100 0.1955 0.1986 451,535 -0.00(-0.70%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2000 234,000 -0.01(-2.91%)
Oct 25, 2018 0.2249 0.2249 0.1957 0.2060 895,463 +0.00(+0.49%)
Oct 24, 2018 0.2100 0.2160 0.2000 0.2050 644,755 -0.00(-0.15%)
Oct 23, 2018 0.2000 0.2249 0.2000 0.2053 933,498 +0.00(+2.39%)
Oct 22, 2018 0.2156 0.2218 0.2005 0.2005 730,638 -0.02(-7.18%)
Oct 19, 2018 0.2400 0.2450 0.2150 0.2160 1,997,200 -0.01(-6.13%)
Oct 18, 2018 0.2050 0.2489 0.1900 0.2301 4,364,225 -0.12(-34.26%)
Oct 17, 2018 0.3610 0.3689 0.3416 0.3500 109,249 -0.01(-3.05%)
Oct 16, 2018 0.3500 0.3687 0.3400 0.3610 312,053 +0.03(+8.41%)
Oct 15, 2018 0.3340 0.3489 0.3330 0.3330 75,388 -0.00(-0.60%)
Oct 12, 2018 0.3420 0.3500 0.3330 0.3350 30,500 -0.00(-0.59%)
Oct 11, 2018 0.3570 0.3579 0.3331 0.3370 17,169 -0.00(-0.94%)
Oct 10, 2018 0.3529 0.3690 0.3401 0.3402 108,651 -0.01(-2.80%)
Oct 09, 2018 0.3636 0.3690 0.3500 0.3500 104,815 -0.00(-0.09%)
Oct 08, 2018 0.3500 0.3700 0.3500 0.3503 47,062 -0.01(-2.69%)
Oct 05, 2018 0.3600 0.3800 0.3600 0.3600 55,100 +0.00(+0.00%)
Oct 04, 2018 0.3800 0.3799 0.3600 0.3600 17,484 -0.02(-4.51%)
Oct 03, 2018 0.3800 0.3899 0.3700 0.3770 42,373 +0.00(+0.99%)
Oct 02, 2018 0.3880 0.3880 0.3700 0.3733 53,196 +0.00(+0.89%)
Oct 01, 2018 0.3800 0.3879 0.3700 0.3700 55,848 +0.00(+0.00%)
Sep 28, 2018 0.3500 0.3900 0.3500 0.3700 184,500 +0.02(+5.74%)
Sep 27, 2018 0.3475 0.3500 0.3400 0.3499 71,932 +0.00(+0.57%)
Sep 26, 2018 0.3600 0.3600 0.3372 0.3479 111,114 -0.01(-2.19%)
Sep 25, 2018 0.3600 0.3699 0.3319 0.3557 169,741 -0.00(-1.19%)
Sep 24, 2018 0.3700 0.3798 0.3486 0.3600 107,096 -0.01(-2.70%)
Sep 21, 2018 0.3800 0.3800 0.3450 0.3700 182,000 +0.01(+2.78%)
Sep 20, 2018 0.3792 0.3798 0.3600 0.3600 71,628 -0.01(-2.70%)
Sep 19, 2018 0.3700 0.3797 0.3700 0.3700 29,859 +0.00(+0.00%)
Sep 18, 2018 0.3750 0.3846 0.3700 0.3700 115,835 +0.00(+0.00%)
Sep 17, 2018 0.3800 0.3900 0.3700 0.3700 84,434 -0.01(-1.33%)
Sep 14, 2018 0.3900 0.3900 0.3750 0.3750 68,700 -0.00(-0.11%)
Sep 13, 2018 0.3750 0.3900 0.3750 0.3754 56,688 +0.00(+0.05%)
Sep 12, 2018 0.3751 0.3889 0.3700 0.3752 133,262 +0.00(+0.03%)
Sep 11, 2018 0.3800 0.3896 0.3650 0.3751 115,700 +0.01(+1.52%)
Sep 10, 2018 0.3897 0.3897 0.3650 0.3695 111,803 -0.00(-0.14%)
Sep 07, 2018 0.3900 0.3900 0.3600 0.3700 139,600 -0.02(-5.03%)
Sep 06, 2018 0.3940 0.3940 0.3700 0.3896 111,702 -0.00(-0.03%)
Sep 05, 2018 0.3947 0.4050 0.3800 0.3897 76,729 -0.01(-2.58%)
Sep 04, 2018 0.3800 0.4050 0.3800 0.4000 84,542 +0.01(+2.56%)
Aug 31, 2018 0.3900 0.3900 0.3900 0 +0.03(+8.30%)
Aug 30, 2018 0.4019 0.4050 0.3600 0.3601 335,693 -0.04(-10.65%)
Aug 29, 2018 0.3900 0.4050 0.3900 0.4030 56,638 +0.01(+3.33%)
Aug 28, 2018 0.3800 0.4060 0.3800 0.3900 117,403 +0.01(+2.63%)
Aug 27, 2018 0.3900 0.4150 0.3800 0.3800 261,018 -0.01(-1.30%)
Aug 24, 2018 0.3900 0.4600 0.3700 0.3850 522,500 -0.01(-1.28%)
Aug 23, 2018 0.4022 0.4050 0.3801 0.3900 93,386 -0.01(-3.03%)
Aug 22, 2018 0.3670 0.4050 0.3670 0.4022 77,284 +0.02(+5.84%)
Aug 21, 2018 0.3660 0.3950 0.3660 0.3800 119,720 +0.01(+2.70%)
Aug 20, 2018 0.3550 0.3798 0.3550 0.3700 66,750 +0.02(+4.23%)
Aug 17, 2018 0.3880 0.3880 0.3500 0.3550 148,200 -0.02(-5.33%)
Aug 16, 2018 0.3340 0.3750 0.3340 0.3750 415,949 +0.01(+1.79%)
Aug 15, 2018 0.3709 0.3710 0.3500 0.3684 241,511 -0.00(-0.51%)
Aug 14, 2018 0.3700 0.3710 0.3700 0.3703 22,842 -0.00(-0.16%)
Aug 13, 2018 0.3700 0.3720 0.3700 0.3709 45,571 +0.00(+0.24%)
Aug 10, 2018 0.3700 0.3700 0.3700 0.3700 88,300 -0.00(-1.07%)
Aug 09, 2018 0.4000 0.4000 0.3700 0.3740 125,167 -0.03(-6.50%)
Aug 08, 2018 0.3950 0.4000 0.3750 0.4000 130,055 +0.00(+0.50%)
Aug 07, 2018 0.3850 0.3980 0.3800 0.3980 25,954 +0.02(+4.41%)
Aug 06, 2018 0.4000 0.4000 0.3800 0.3812 75,701 -0.01(-2.26%)
Aug 03, 2018 0.4000 0.4000 0.3900 0.3900 31,500 -0.01(-1.34%)
Aug 02, 2018 0.4131 0.4131 0.3945 0.3953 82,613 -0.01(-1.42%)
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.