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 (%)
Mar 31, 2009 1.100 1.100 1.050 1.060 262,929 -0.03(-2.75%)
Mar 30, 2009 1.110 1.160 1.020 1.090 566,782 -0.27(-19.85%)
Mar 26, 2009 1.350 1.400 1.060 1.360 1,488,567 +0.05(+3.82%)
Mar 25, 2009 1.270 1.350 1.230 1.310 1,020,798 +0.08(+6.50%)
Mar 24, 2009 1.050 1.300 1.040 1.230 1,038,978 +0.15(+13.89%)
Mar 23, 2009 1.000 1.080 0.9900 1.080 359,801 +0.18(+20.00%)
Mar 20, 2009 0.9800 0.9800 0.9000 0.9000 396,574 -0.04(-4.26%)
Mar 19, 2009 0.9000 0.9400 0.8800 0.9400 313,344 +0.05(+5.62%)
Mar 18, 2009 0.8700 0.9000 0.7800 0.8900 423,080 +0.02(+2.30%)
Mar 17, 2009 0.7900 0.8700 0.7900 0.8700 165,712 +0.04(+4.82%)
Mar 16, 2009 0.8300 0.8600 0.7700 0.8300 186,598 +0.01(+1.22%)
Mar 13, 2009 0.8300 0.8900 0.8200 0.8200 0 -0.01(-1.20%)
Mar 12, 2009 0.7500 0.8300 0.6900 0.8300 419,372 +0.08(+10.67%)
Mar 11, 2009 0.7900 0.8300 0.6700 0.7500 313,577 -0.04(-5.06%)
Mar 10, 2009 0.7300 0.7900 0.7200 0.7900 234,428 +0.08(+11.27%)
Mar 09, 2009 0.7300 0.7300 0.6500 0.7100 170,156 -0.01(-1.39%)
Mar 06, 2009 0.7200 0.7500 0.6800 0.7200 0 +0.01(+1.41%)
Mar 05, 2009 0.7790 0.8000 0.7000 0.7100 139,290 -0.06(-7.79%)
Mar 04, 2009 0.7600 0.8000 0.7000 0.7700 299,308 +0.13(+20.31%)
Mar 02, 2009 0.7500 0.7800 0.6400 0.6400 654,039 -0.12(-15.79%)
Feb 27, 2009 0.8000 0.8399 0.7500 0.7600 0 -0.05(-6.17%)
Feb 26, 2009 0.7900 0.8500 0.7900 0.8100 190,186 +0.04(+5.19%)
Feb 25, 2009 0.7444 0.8300 0.7100 0.7700 629,732 -0.07(-8.33%)
Feb 24, 2009 0.8900 0.8900 0.7600 0.8400 384,348 +0.02(+2.44%)
Feb 23, 2009 0.9700 0.9900 0.8100 0.8200 352,617 -0.13(-13.68%)
Feb 20, 2009 0.8400 0.9800 0.8201 0.9500 483,886 +0.08(+9.20%)
Feb 19, 2009 0.9600 0.9600 0.8300 0.8700 277,345 +0.03(+3.57%)
Feb 18, 2009 0.8000 0.8600 0.8000 0.8400 165,856 +0.04(+5.00%)
Feb 17, 2009 0.8600 0.9000 0.8000 0.8000 438,823 -0.09(-10.11%)
Feb 13, 2009 1.000 1.000 0.7700 0.8900 677,507 -0.05(-5.32%)
Feb 12, 2009 1.000 1.000 0.9200 0.9400 213,964 -0.04(-4.08%)
Feb 11, 2009 0.9600 1.000 0.9600 0.9800 157,367 +0.05(+5.38%)
Feb 10, 2009 1.030 1.090 0.9300 0.9300 495,411 -0.11(-10.58%)
Feb 09, 2009 1.180 1.180 1.000 1.040 624,004 -0.03(-2.80%)
Feb 06, 2009 0.9500 1.070 0.9500 1.070 494,113 +0.11(+11.46%)
Feb 05, 2009 0.9600 0.9800 0.9500 0.9600 114,606 +0.00(+0.00%)
Feb 04, 2009 1.030 1.080 0.9500 0.9600 229,899 -0.07(-6.80%)
Feb 03, 2009 0.9300 1.040 0.9300 1.030 397,214 +0.09(+9.57%)
Feb 02, 2009 0.9300 0.9600 0.8700 0.9400 225,502 +0.04(+4.44%)
Jan 30, 2009 0.9300 0.9500 0.9000 0.9000 0 -0.05(-5.26%)
Jan 29, 2009 1.080 1.080 0.9000 0.9500 319,911 -0.09(-8.65%)
Jan 28, 2009 0.9000 1.090 0.9000 1.040 425,409 +0.15(+16.85%)
Jan 27, 2009 0.8600 0.9000 0.8300 0.8900 109,385 +0.03(+3.49%)
Jan 26, 2009 0.8800 0.9000 0.8402 0.8600 219,597 -0.01(-1.15%)
Jan 23, 2009 0.8258 0.8900 0.7800 0.8700 504,023 +0.08(+10.13%)
Jan 22, 2009 0.9200 0.9200 0.7800 0.7900 570,329 -0.10(-11.24%)
Jan 21, 2009 0.9000 0.9500 0.8000 0.8900 486,106 +0.04(+4.71%)
Jan 20, 2009 0.8900 1.010 0.8500 0.8500 426,175 -0.05(-5.56%)
Jan 16, 2009 0.9200 0.9500 0.8600 0.9000 555,174 -0.01(-1.10%)
Jan 15, 2009 1.000 1.000 0.8200 0.9100 687,955 -0.07(-7.14%)
Jan 14, 2009 1.030 1.110 0.9700 0.9800 489,693 -0.04(-3.92%)
Jan 13, 2009 1.050 1.100 0.9700 1.020 734,043 -0.04(-3.77%)
Jan 12, 2009 1.160 1.300 1.030 1.060 613,794 -0.20(-15.87%)
Jan 09, 2009 1.300 1.370 1.250 1.260 302,959 -0.09(-6.67%)
Jan 08, 2009 1.370 1.370 1.230 1.350 440,859 -0.02(-1.46%)
Jan 07, 2009 1.470 1.520 1.300 1.370 738,155 -0.05(-3.52%)
Jan 06, 2009 1.460 1.500 1.350 1.420 837,836 +0.05(+3.65%)
Jan 05, 2009 1.260 1.440 1.180 1.370 712,348 +0.12(+9.60%)
Jan 02, 2009 1.180 1.360 1.150 1.250 0 +0.07(+5.93%)
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.