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 (%)
Jun 28, 2019 0.3700 0.3700 0.3500 0.3500 150,800 -0.02(-5.41%)
Jun 27, 2019 0.3490 0.3700 0.3480 0.3700 388,241 +0.04(+10.78%)
Jun 26, 2019 0.3600 0.3600 0.3310 0.3340 362,044 -0.03(-7.22%)
Jun 25, 2019 0.3600 0.3600 0.3433 0.3600 141,223 +0.00(+0.28%)
Jun 24, 2019 0.3600 0.3600 0.3410 0.3590 82,728 +0.00(+1.36%)
Jun 21, 2019 0.3400 0.3593 0.3373 0.3542 168,100 +0.01(+3.27%)
Jun 20, 2019 0.3440 0.3440 0.3300 0.3430 391,999 -0.00(-0.58%)
Jun 19, 2019 0.3301 0.3450 0.3300 0.3450 141,016 +0.01(+3.29%)
Jun 18, 2019 0.3599 0.3690 0.3301 0.3340 535,981 -0.03(-7.22%)
Jun 17, 2019 0.3700 0.3725 0.3550 0.3600 209,483 -0.01(-2.70%)
Jun 14, 2019 0.3770 0.3770 0.3600 0.3700 198,300 -0.01(-2.09%)
Jun 13, 2019 0.3600 0.3800 0.3600 0.3779 196,000 +0.02(+4.71%)
Jun 12, 2019 0.3900 0.3915 0.3600 0.3609 194,389 -0.02(-5.03%)
Jun 11, 2019 0.3600 0.3970 0.3600 0.3800 365,397 +0.04(+11.40%)
Jun 10, 2019 0.4200 0.4400 0.3350 0.3411 1,751,094 -0.06(-14.73%)
Jun 07, 2019 0.3800 0.4049 0.3600 0.4000 496,100 +0.03(+6.75%)
Jun 06, 2019 0.3900 0.3900 0.3541 0.3747 648,692 -0.01(-3.10%)
Jun 05, 2019 0.3800 0.3926 0.3500 0.3867 283,970 +0.01(+2.60%)
Jun 04, 2019 0.4100 0.4100 0.3710 0.3769 283,417 -0.02(-3.85%)
Jun 03, 2019 0.4100 0.4100 0.3751 0.3920 458,617 +0.00(+0.00%)
May 31, 2019 0.3949 0.4070 0.3710 0.3920 601,100 -0.02(-4.34%)
May 30, 2019 0.3900 0.4290 0.3800 0.4098 1,941,895 +0.03(+7.28%)
May 29, 2019 0.3550 0.3990 0.3102 0.3820 1,973,165 +0.08(+25.29%)
May 28, 2019 0.3200 0.3250 0.2997 0.3049 515,833 +0.00(+0.43%)
May 24, 2019 0.3379 0.3550 0.2816 0.3036 710,600 -0.03(-8.00%)
May 23, 2019 0.3300 0.3500 0.3200 0.3300 840,127 +0.01(+3.13%)
May 22, 2019 0.3800 0.3800 0.3200 0.3200 509,176 -0.03(-8.57%)
May 21, 2019 0.4000 0.4300 0.3400 0.3500 917,071 -0.04(-11.26%)
May 20, 2019 0.4100 0.4450 0.3733 0.3944 1,663,829 -0.02(-5.65%)
May 17, 2019 0.4000 0.4490 0.3895 0.4180 2,861,000 +0.05(+13.80%)
May 16, 2019 0.2940 0.3800 0.2830 0.3673 1,842,994 +0.09(+32.84%)
May 15, 2019 0.2700 0.2948 0.2500 0.2765 904,914 +0.04(+15.21%)
May 14, 2019 0.2350 0.2799 0.2300 0.2400 1,499,466 +0.03(+16.50%)
May 13, 2019 0.2080 0.2080 0.2000 0.2060 158,952 +0.00(+2.39%)
May 10, 2019 0.2040 0.2040 0.2000 0.2012 97,400 -0.00(-0.89%)
May 09, 2019 0.2001 0.2039 0.2000 0.2030 98,222 +0.00(+0.00%)
May 08, 2019 0.2040 0.2040 0.2000 0.2030 61,276 +0.00(+1.45%)
May 07, 2019 0.2100 0.2100 0.1981 0.2001 74,306 +0.00(+0.05%)
May 06, 2019 0.2050 0.2158 0.2000 0.2000 275,443 +0.00(+0.00%)
May 03, 2019 0.2050 0.2050 0.1999 0.2000 93,700 -0.00(-2.44%)
May 02, 2019 0.2030 0.2050 0.1990 0.2050 507,101 +0.00(+1.49%)
May 01, 2019 0.2080 0.2080 0.2020 0.2020 34,672 -0.01(-3.30%)
Apr 30, 2019 0.2100 0.2116 0.2020 0.2089 62,454 +0.00(+0.53%)
Apr 29, 2019 0.2090 0.2177 0.2020 0.2078 127,128 -0.00(-1.00%)
Apr 26, 2019 0.2090 0.2120 0.2075 0.2099 31,600 -0.00(-1.46%)
Apr 25, 2019 0.2100 0.2130 0.2050 0.2130 46,527 -0.00(-0.47%)
Apr 24, 2019 0.2177 0.2200 0.2100 0.2140 97,613 -0.00(-0.47%)
Apr 23, 2019 0.2180 0.2200 0.2106 0.2150 182,533 +0.01(+2.38%)
Apr 22, 2019 0.2200 0.2150 0.2035 0.2100 134,015 -0.01(-2.33%)
Apr 18, 2019 0.2100 0.2150 0.2020 0.2150 139,500 +0.01(+4.88%)
Apr 17, 2019 0.2280 0.2280 0.2050 0.2050 276,578 -0.02(-8.89%)
Apr 16, 2019 0.2115 0.2300 0.2115 0.2250 223,403 +0.01(+6.48%)
Apr 15, 2019 0.2250 0.2250 0.2060 0.2113 178,596 +0.01(+3.07%)
Apr 12, 2019 0.2130 0.2229 0.2040 0.2050 289,600 -0.02(-7.45%)
Apr 11, 2019 0.2230 0.2230 0.2116 0.2215 193,740 +0.00(+0.68%)
Apr 10, 2019 0.2212 0.2240 0.2145 0.2200 126,231 -0.00(-0.54%)
Apr 09, 2019 0.2200 0.2280 0.2112 0.2212 123,657 +0.00(+0.55%)
Apr 08, 2019 0.2250 0.2250 0.2090 0.2200 202,693 +0.00(+0.00%)
Apr 05, 2019 0.2150 0.2250 0.2150 0.2200 259,900 +0.01(+4.76%)
Apr 04, 2019 0.2200 0.2301 0.2100 0.2100 271,802 -0.00(-1.82%)
Apr 03, 2019 0.2100 0.2179 0.2100 0.2139 170,985 -0.00(-0.51%)
Apr 02, 2019 0.2150 0.2176 0.2100 0.2150 190,704 +0.00(+0.51%)
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.