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, 2019 0.2500 0.2600 0.2500 0.2500 100,012 +0.00(+0.40%)
Feb 27, 2019 0.2572 0.2572 0.2450 0.2490 110,011 +0.00(+1.63%)
Feb 26, 2019 0.2500 0.2670 0.2450 0.2450 309,899 +0.01(+2.08%)
Feb 25, 2019 0.2340 0.2500 0.2340 0.2400 197,945 +0.01(+6.67%)
Feb 22, 2019 0.2370 0.2370 0.2240 0.2250 70,000 -0.01(-2.17%)
Feb 21, 2019 0.2240 0.2380 0.2240 0.2300 71,738 +0.01(+2.68%)
Feb 20, 2019 0.2400 0.2400 0.2240 0.2240 110,330 -0.01(-5.29%)
Feb 19, 2019 0.2310 0.2400 0.2240 0.2365 126,556 +0.02(+7.50%)
Feb 15, 2019 0.2400 0.2400 0.2200 0.2200 160,400 -0.01(-5.17%)
Feb 14, 2019 0.2230 0.2408 0.2229 0.2320 117,182 -0.00(-1.07%)
Feb 13, 2019 0.2440 0.2440 0.2231 0.2345 149,491 -0.00(-0.04%)
Feb 12, 2019 0.2420 0.2440 0.2327 0.2346 34,645 +0.00(+2.00%)
Feb 11, 2019 0.2400 0.2450 0.2300 0.2300 93,925 +0.00(+0.00%)
Feb 08, 2019 0.2400 0.2400 0.2200 0.2300 126,500 -0.01(-4.05%)
Feb 07, 2019 0.2490 0.2647 0.2380 0.2397 96,566 -0.00(-0.99%)
Feb 06, 2019 0.2600 0.2684 0.2421 0.2421 180,699 -0.01(-3.16%)
Feb 05, 2019 0.2300 0.2616 0.2300 0.2500 174,565 +0.02(+7.85%)
Feb 04, 2019 0.2380 0.2380 0.2301 0.2318 47,207 +0.00(+0.78%)
Feb 01, 2019 0.2220 0.2350 0.2200 0.2300 48,100 -0.00(-2.04%)
Jan 31, 2019 0.2200 0.2400 0.2165 0.2348 74,958 +0.01(+5.67%)
Jan 30, 2019 0.2224 0.2297 0.2215 0.2222 16,244 -0.01(-3.39%)
Jan 29, 2019 0.2300 0.2500 0.2200 0.2300 52,774 +0.01(+5.55%)
Jan 28, 2019 0.2200 0.2299 0.2101 0.2179 118,388 +0.00(+1.35%)
Jan 25, 2019 0.2290 0.2290 0.2060 0.2150 83,900 +0.01(+2.38%)
Jan 24, 2019 0.2100 0.2300 0.2100 0.2100 69,178 -0.01(-4.55%)
Jan 23, 2019 0.2600 0.2600 0.2100 0.2200 300,457 -0.03(-12.00%)
Jan 22, 2019 0.2780 0.2780 0.2488 0.2500 306,654 -0.03(-10.71%)
Jan 18, 2019 0.2720 0.2850 0.2690 0.2800 74,300 +0.01(+3.09%)
Jan 17, 2019 0.2848 0.2848 0.2716 0.2716 72,681 -0.01(-3.00%)
Jan 16, 2019 0.2800 0.2850 0.2695 0.2800 126,760 -0.00(-1.65%)
Jan 15, 2019 0.2720 0.2847 0.2700 0.2847 79,464 +0.01(+5.25%)
Jan 14, 2019 0.2880 0.2880 0.2699 0.2705 37,187 -0.01(-3.39%)
Jan 11, 2019 0.2800 0.2900 0.2700 0.2800 252,900 +0.01(+3.32%)
Jan 10, 2019 0.2860 0.2898 0.2700 0.2710 88,435 -0.01(-3.18%)
Jan 09, 2019 0.2790 0.3000 0.2696 0.2799 104,428 -0.00(-0.74%)
Jan 08, 2019 0.2500 0.3300 0.2390 0.2820 550,260 +0.03(+14.08%)
Jan 07, 2019 0.2470 0.2500 0.2440 0.2472 383,303 +0.00(+0.90%)
Jan 04, 2019 0.2490 0.2490 0.2350 0.2450 59,400 +0.01(+2.51%)
Jan 03, 2019 0.2440 0.2490 0.2300 0.2390 53,578 -0.00(-1.81%)
Jan 02, 2019 0.2290 0.2440 0.2248 0.2434 89,990 +0.02(+8.18%)
Dec 31, 2018 0.2200 0.2450 0.2120 0.2250 109,300 +0.01(+2.27%)
Dec 28, 2018 0.2500 0.2500 0.2100 0.2200 311,600 -0.02(-6.98%)
Dec 27, 2018 0.2300 0.2450 0.2200 0.2365 277,287 +0.01(+3.37%)
Dec 26, 2018 0.2320 0.2320 0.2180 0.2288 122,622 +0.01(+4.00%)
Dec 24, 2018 0.2100 0.2300 0.2100 0.2200 72,600 +0.02(+10.00%)
Dec 21, 2018 0.2000 0.2300 0.2000 0.2000 299,100 +0.00(+0.00%)
Dec 20, 2018 0.2000 0.2300 0.2000 0.2000 286,433 -0.01(-4.76%)
Dec 19, 2018 0.1900 0.2300 0.1900 0.2100 702,535 +0.02(+9.95%)
Dec 18, 2018 0.1700 0.2150 0.1695 0.1910 986,336 +0.02(+12.35%)
Dec 17, 2018 0.1780 0.1780 0.1700 0.1700 132,735 -0.01(-5.56%)
Dec 14, 2018 0.1700 0.1800 0.1700 0.1800 255,500 +0.01(+4.41%)
Dec 13, 2018 0.1700 0.1780 0.1700 0.1724 110,243 +0.00(+0.94%)
Dec 12, 2018 0.1705 0.1787 0.1700 0.1708 294,808 -0.01(-4.58%)
Dec 11, 2018 0.1800 0.1800 0.1700 0.1790 214,694 -0.00(-0.44%)
Dec 10, 2018 0.1750 0.1799 0.1700 0.1798 111,529 +0.01(+5.76%)
Dec 07, 2018 0.1700 0.1700 0.1700 0.1700 159,300 +0.00(+1.80%)
Dec 06, 2018 0.1722 0.1749 0.1630 0.1670 146,328 +0.00(+1.83%)
Dec 04, 2018 0.1700 0.1750 0.1640 0.1640 127,000 -0.00(-0.61%)
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.