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 30, 2015 0.2900 0.2900 0.2800 0.2900 78,023 +0.01(+3.57%)
Oct 29, 2015 0.2760 0.2800 0.2678 0.2800 63,888 +0.01(+1.82%)
Oct 28, 2015 0.2678 0.2889 0.2678 0.2750 84,714 +0.01(+2.65%)
Oct 27, 2015 0.2700 0.2700 0.2620 0.2679 196,973 -0.00(-0.78%)
Oct 26, 2015 0.2800 0.2800 0.2600 0.2700 166,775 -0.01(-1.82%)
Oct 23, 2015 0.3000 0.3001 0.2718 0.2750 100,944 -0.02(-6.68%)
Oct 22, 2015 0.3002 0.3100 0.2718 0.2947 186,456 -0.02(-4.94%)
Oct 21, 2015 0.3200 0.3200 0.3000 0.3100 17,691 +0.00(+0.00%)
Oct 20, 2015 0.3100 0.3282 0.3000 0.3100 51,204 +0.00(+0.00%)
Oct 19, 2015 0.3100 0.3190 0.3000 0.3100 275,017 -0.04(-11.43%)
Oct 16, 2015 0.3200 0.3500 0.3200 0.3500 27,406 +0.01(+2.94%)
Oct 15, 2015 0.3480 0.3500 0.3282 0.3400 82,650 -0.01(-2.86%)
Oct 14, 2015 0.3370 0.3500 0.3236 0.3500 14,708 +0.02(+6.06%)
Oct 13, 2015 0.3180 0.3369 0.3110 0.3300 30,552 +0.00(+0.00%)
Oct 12, 2015 0.3400 0.3582 0.3160 0.3300 55,041 -0.01(-2.94%)
Oct 09, 2015 0.3311 0.3400 0.3300 0.3400 103,528 +0.01(+2.69%)
Oct 08, 2015 0.3350 0.3350 0.3170 0.3311 36,966 -0.01(-1.52%)
Oct 07, 2015 0.3280 0.3362 0.3110 0.3362 27,438 +0.01(+1.51%)
Oct 06, 2015 0.3000 0.3400 0.3000 0.3312 179,895 +0.01(+3.50%)
Oct 05, 2015 0.3198 0.3252 0.2998 0.3200 27,866 +0.00(+0.00%)
Oct 02, 2015 0.3121 0.3200 0.2872 0.3200 54,061 +0.00(+0.00%)
Oct 01, 2015 0.3026 0.3400 0.2978 0.3200 91,512 +0.03(+10.80%)
Sep 30, 2015 0.2702 0.2900 0.2702 0.2888 47,648 +0.00(+1.33%)
Sep 29, 2015 0.2600 0.3000 0.2600 0.2850 75,139 +0.02(+8.28%)
Sep 28, 2015 0.2500 0.3100 0.2500 0.2632 103,704 -0.05(-15.10%)
Sep 25, 2015 0.2900 0.3100 0.2845 0.3100 90,119 +0.03(+10.71%)
Sep 24, 2015 0.3050 0.3050 0.2705 0.2800 125,410 +0.02(+5.66%)
Sep 23, 2015 0.3000 0.3094 0.2600 0.2650 359,942 -0.04(-14.52%)
Sep 22, 2015 0.3400 0.3800 0.2625 0.3100 845,703 -0.16(-34.04%)
Sep 21, 2015 0.4900 0.4900 0.4600 0.4700 50,800 -0.02(-4.08%)
Sep 18, 2015 0.4310 0.4900 0.4300 0.4900 70,548 +0.05(+11.36%)
Sep 17, 2015 0.4310 0.4510 0.4300 0.4400 18,945 +0.00(+0.00%)
Sep 16, 2015 0.4500 0.4600 0.4400 0.4400 24,978 +0.01(+1.73%)
Sep 15, 2015 0.4490 0.4490 0.4160 0.4325 62,011 -0.02(-3.40%)
Sep 14, 2015 0.4201 0.4612 0.4200 0.4477 107,020 +0.01(+1.52%)
Sep 11, 2015 0.4388 0.4700 0.4250 0.4410 15,643 -0.01(-3.08%)
Sep 10, 2015 0.4610 0.4980 0.4400 0.4550 77,177 -0.01(-3.19%)
Sep 09, 2015 0.4200 0.4700 0.4200 0.4700 90,662 +0.04(+10.59%)
Sep 08, 2015 0.4265 0.4400 0.4200 0.4250 22,433 +0.01(+2.91%)
Sep 04, 2015 0.4300 0.4130 0.4130 0.4130 61,300 -0.02(-3.95%)
Sep 03, 2015 0.4300 0.4500 0.4300 0.4300 23,228 -0.01(-2.27%)
Sep 02, 2015 0.4850 0.4980 0.4300 0.4400 83,983 -0.03(-6.38%)
Sep 01, 2015 0.4500 0.4890 0.4500 0.4700 63,398 -0.02(-4.08%)
Aug 31, 2015 0.5000 0.5000 0.4500 0.4900 26,458 -0.01(-2.00%)
Aug 28, 2015 0.4200 0.5000 0.4200 0.5000 182,341 +0.06(+13.64%)
Aug 27, 2015 0.4530 0.4530 0.4300 0.4400 58,234 +0.00(+1.10%)
Aug 26, 2015 0.4600 0.4600 0.4200 0.4352 175,034 -0.02(-5.39%)
Aug 25, 2015 0.4800 0.4800 0.4500 0.4600 45,162 -0.02(-4.17%)
Aug 24, 2015 0.4800 0.4800 0.4602 0.4800 46,695 -0.02(-4.00%)
Aug 21, 2015 0.4890 0.5100 0.4800 0.5000 67,944 +0.01(+2.56%)
Aug 20, 2015 0.4802 0.4900 0.4800 0.4875 22,353 -0.01(-1.52%)
Aug 19, 2015 0.5000 0.5000 0.4801 0.4950 18,549 -0.01(-1.00%)
Aug 18, 2015 0.4900 0.5100 0.4700 0.5000 54,560 -0.02(-3.85%)
Aug 17, 2015 0.5189 0.5200 0.5100 0.5200 8,614 +0.01(+1.96%)
Aug 14, 2015 0.5100 0.5100 0.4800 0.5100 4,574 +0.03(+6.23%)
Aug 13, 2015 0.5090 0.5200 0.4800 0.4801 19,009 -0.02(-3.98%)
Aug 12, 2015 0.4801 0.5200 0.4801 0.5000 22,970 +0.01(+2.04%)
Aug 11, 2015 0.4800 0.5100 0.4800 0.4900 47,772 +0.00(+0.00%)
Aug 10, 2015 0.5000 0.5300 0.4900 0.4900 31,915 -0.01(-2.00%)
Aug 07, 2015 0.5300 0.5300 0.5000 0.5000 34,888 -0.03(-5.66%)
Aug 06, 2015 0.5179 0.5300 0.5000 0.5300 34,549 +0.02(+3.92%)
Aug 05, 2015 0.5265 0.5265 0.5030 0.5100 99,590 -0.01(-1.92%)
Aug 04, 2015 0.5323 0.5400 0.5000 0.5200 66,543 +0.02(+3.52%)
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.