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 30, 2015 0.7067 0.7150 0.7010 0.7079 43,509 +0.01(+0.98%)
Jun 29, 2015 0.7133 0.7490 0.7000 0.7010 59,687 +0.02(+2.34%)
Jun 26, 2015 0.7830 0.7898 0.6850 0.6850 307,958 -0.08(-11.04%)
Jun 25, 2015 0.7800 0.7990 0.7700 0.7700 93,334 -0.01(-1.29%)
Jun 24, 2015 0.7800 0.7995 0.7800 0.7801 29,287 -0.01(-1.32%)
Jun 23, 2015 0.7800 0.7995 0.7800 0.7905 39,379 +0.01(+0.70%)
Jun 22, 2015 0.7800 0.7896 0.7700 0.7850 99,596 +0.05(+7.09%)
Jun 19, 2015 0.7400 0.7500 0.7300 0.7330 49,629 -0.03(-3.53%)
Jun 18, 2015 0.7320 0.7600 0.7320 0.7598 25,706 +0.03(+3.98%)
Jun 17, 2015 0.7394 0.7394 0.7306 0.7307 19,339 +0.00(+0.01%)
Jun 16, 2015 0.7600 0.7600 0.7306 0.7306 64,497 -0.03(-3.87%)
Jun 15, 2015 0.7305 0.7698 0.7305 0.7600 32,246 -0.01(-0.65%)
Jun 12, 2015 0.7421 0.7700 0.7406 0.7650 36,370 -0.01(-0.65%)
Jun 11, 2015 0.7870 0.7870 0.7500 0.7700 64,423 +0.00(+0.00%)
Jun 10, 2015 0.7800 0.7800 0.7589 0.7700 31,649 +0.02(+2.67%)
Jun 09, 2015 0.7401 0.7700 0.7300 0.7500 20,785 +0.00(+0.40%)
Jun 08, 2015 0.8090 0.8090 0.7450 0.7470 146,704 -0.06(-7.66%)
Jun 05, 2015 0.7900 0.8098 0.7900 0.8090 97,530 +0.03(+4.39%)
Jun 04, 2015 0.7800 0.8200 0.7700 0.7750 154,686 -0.02(-2.32%)
Jun 03, 2015 0.7900 0.8100 0.7650 0.7934 38,388 +0.02(+2.12%)
Jun 02, 2015 0.7500 0.7780 0.7500 0.7769 44,243 +0.03(+3.59%)
Jun 01, 2015 0.7600 0.7990 0.7500 0.7500 168,851 +0.00(+0.13%)
May 29, 2015 0.7288 0.7490 0.7000 0.7490 116,590 +0.05(+7.00%)
May 28, 2015 0.7250 0.7389 0.7000 0.7000 63,811 -0.02(-2.10%)
May 27, 2015 0.6925 0.7248 0.6925 0.7150 26,335 +0.02(+3.55%)
May 26, 2015 0.6800 0.7100 0.6800 0.6905 27,274 -0.02(-2.75%)
May 22, 2015 0.7100 0.7100 0.7100 0.7100 110,000 -0.01(-0.70%)
May 21, 2015 0.6750 0.7290 0.6750 0.7150 104,362 +0.03(+5.15%)
May 20, 2015 0.6600 0.6900 0.6600 0.6800 17,523 +0.01(+1.80%)
May 19, 2015 0.6700 0.6980 0.6625 0.6680 45,565 -0.02(-3.19%)
May 18, 2015 0.7400 0.7464 0.6310 0.6900 424,005 -0.05(-6.76%)
May 15, 2015 0.7400 0.7400 0.7300 0.7400 60,760 +0.00(+0.00%)
May 14, 2015 0.7310 0.7400 0.7310 0.7400 24,931 +0.01(+1.37%)
May 13, 2015 0.7300 0.7350 0.7132 0.7300 22,153 -0.01(-1.35%)
May 12, 2015 0.7200 0.7450 0.7126 0.7400 43,202 -0.01(-1.32%)
May 11, 2015 0.7300 0.7689 0.7250 0.7499 99,040 +0.03(+4.88%)
May 08, 2015 0.7050 0.7200 0.7050 0.7150 69,018 +0.02(+2.14%)
May 07, 2015 0.7130 0.7180 0.7000 0.7000 89,428 -0.02(-2.78%)
May 06, 2015 0.7411 0.7411 0.7050 0.7200 128,708 -0.03(-4.00%)
May 05, 2015 0.7890 0.7890 0.7400 0.7500 95,230 -0.04(-4.94%)
May 04, 2015 0.7900 0.7900 0.7500 0.7890 96,281 +0.02(+2.47%)
May 01, 2015 0.8059 0.8180 0.7600 0.7700 129,557 -0.02(-2.65%)
Apr 30, 2015 0.8150 0.8280 0.7900 0.7910 106,784 -0.02(-2.94%)
Apr 29, 2015 0.8000 0.8200 0.7900 0.8150 98,780 +0.03(+3.82%)
Apr 28, 2015 0.8000 0.8195 0.7850 0.7850 141,620 -0.01(-0.76%)
Apr 27, 2015 0.8100 0.8370 0.7900 0.7910 67,353 -0.01(-1.74%)
Apr 24, 2015 0.8250 0.8500 0.8000 0.8050 262,359 -0.04(-4.26%)
Apr 23, 2015 0.8500 0.8500 0.8200 0.8408 139,252 -0.01(-1.08%)
Apr 22, 2015 0.8120 0.8599 0.8120 0.8500 349,591 +0.03(+3.66%)
Apr 21, 2015 0.8880 0.8880 0.8200 0.8200 221,988 -0.02(-2.38%)
Apr 20, 2015 0.7990 0.8900 0.7100 0.8400 871,247 +0.11(+15.07%)
Apr 17, 2015 0.6500 1.000 0.6500 0.7300 2,292,898 +0.15(+26.08%)
Apr 16, 2015 0.4950 0.5800 0.4950 0.5790 175,427 +0.07(+13.51%)
Apr 15, 2015 0.5200 0.5300 0.4996 0.5101 102,712 +0.02(+4.10%)
Apr 14, 2015 0.4900 0.5030 0.4900 0.4900 85,815 -0.01(-2.58%)
Apr 13, 2015 0.4801 0.5030 0.4740 0.5030 188,425 -0.01(-1.37%)
Apr 10, 2015 0.5008 0.5100 0.4979 0.5100 82,334 +0.00(+0.29%)
Apr 09, 2015 0.5300 0.5300 0.4997 0.5085 42,961 -0.00(-0.29%)
Apr 08, 2015 0.5014 0.5100 0.4812 0.5100 113,261 +0.00(+0.00%)
Apr 07, 2015 0.4726 0.5100 0.4726 0.5100 77,655 +0.02(+3.55%)
Apr 06, 2015 0.4700 0.5159 0.4700 0.4925 92,505 -0.02(-3.43%)
Apr 02, 2015 0.4900 0.5100 0.5100 0.5100 71,000 +0.00(+0.10%)
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.