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 (%)
Jan 29, 2016 0.2299 0.2395 0.2100 0.2100 191,725 -0.03(-12.46%)
Jan 28, 2016 0.2280 0.2402 0.2280 0.2399 75,653 +0.01(+5.68%)
Jan 27, 2016 0.2290 0.2402 0.2102 0.2270 132,437 +0.01(+2.39%)
Jan 26, 2016 0.2402 0.2402 0.2200 0.2217 301,268 +0.02(+8.41%)
Jan 25, 2016 0.2300 0.2399 0.1900 0.2045 154,013 -0.01(-2.62%)
Jan 22, 2016 0.2200 0.2397 0.2100 0.2100 380,421 +0.01(+5.00%)
Jan 21, 2016 0.1526 0.2000 0.1526 0.2000 95,343 +0.05(+33.33%)
Jan 20, 2016 0.1700 0.1748 0.1500 0.1500 367,758 -0.02(-13.49%)
Jan 19, 2016 0.1800 0.1800 0.1659 0.1734 226,922 -0.01(-3.67%)
Jan 15, 2016 0.1900 0.1800 0.1800 0.1800 151,800 -0.02(-8.02%)
Jan 14, 2016 0.1948 0.2001 0.1900 0.1957 95,386 +0.00(+0.46%)
Jan 13, 2016 0.1900 0.2041 0.1900 0.1948 140,778 +0.00(+1.88%)
Jan 12, 2016 0.2020 0.2099 0.1900 0.1912 100,316 -0.01(-3.97%)
Jan 11, 2016 0.2000 0.2050 0.1900 0.1991 158,977 -0.00(-0.45%)
Jan 08, 2016 0.2000 0.2100 0.2000 0.2000 190,150 -0.01(-3.94%)
Jan 07, 2016 0.2000 0.2135 0.1994 0.2082 119,308 +0.01(+2.56%)
Jan 06, 2016 0.2131 0.2200 0.2000 0.2030 158,761 -0.01(-6.11%)
Jan 05, 2016 0.2100 0.2197 0.2011 0.2162 198,685 +0.02(+8.10%)
Jan 04, 2016 0.2020 0.2123 0.2000 0.2000 63,344 +0.00(+0.00%)
Dec 31, 2015 0.2000 0.2000 0.2000 0.2000 126,200 +0.00(+1.57%)
Dec 30, 2015 0.1900 0.2030 0.1900 0.1969 228,039 -0.00(-1.30%)
Dec 29, 2015 0.1900 0.2061 0.1900 0.1995 281,508 +0.01(+5.00%)
Dec 28, 2015 0.2000 0.2195 0.1900 0.1900 273,930 -0.01(-3.65%)
Dec 24, 2015 0.2100 0.1972 0.1972 0.1972 248,100 -0.00(-1.40%)
Dec 23, 2015 0.2150 0.2150 0.1900 0.2000 594,118 -0.01(-4.76%)
Dec 22, 2015 0.2400 0.2400 0.2020 0.2100 566,319 -0.03(-14.00%)
Dec 21, 2015 0.2500 0.2500 0.2300 0.2442 221,423 -0.02(-7.85%)
Dec 18, 2015 0.2410 0.2650 0.2400 0.2650 55,388 +0.02(+6.43%)
Dec 17, 2015 0.2400 0.2500 0.2400 0.2490 68,789 +0.02(+8.26%)
Dec 16, 2015 0.2400 0.2500 0.2300 0.2300 69,085 -0.02(-8.00%)
Dec 15, 2015 0.2400 0.2500 0.2400 0.2500 80,768 +0.01(+4.34%)
Dec 14, 2015 0.2600 0.2600 0.2228 0.2396 206,686 -0.01(-4.16%)
Dec 11, 2015 0.2600 0.2633 0.2500 0.2500 249,568 -0.01(-1.96%)
Dec 10, 2015 0.2600 0.2600 0.2500 0.2550 140,778 +0.01(+2.00%)
Dec 09, 2015 0.2500 0.2550 0.2500 0.2500 48,518 +0.00(+0.00%)
Dec 08, 2015 0.2574 0.2574 0.2500 0.2500 148,086 -0.01(-1.96%)
Dec 07, 2015 0.2600 0.2600 0.2500 0.2550 143,965 -0.01(-4.78%)
Dec 04, 2015 0.2670 0.2700 0.2600 0.2678 60,972 +0.00(+0.07%)
Dec 03, 2015 0.2700 0.2700 0.2654 0.2676 40,551 -0.00(-0.78%)
Dec 02, 2015 0.2800 0.2803 0.2650 0.2697 164,239 -0.02(-7.00%)
Dec 01, 2015 0.2800 0.2900 0.2700 0.2900 124,204 +0.02(+7.77%)
Nov 30, 2015 0.2600 0.2700 0.2600 0.2691 109,691 +0.00(+1.01%)
Nov 27, 2015 0.2600 0.2664 0.2600 0.2664 10,976 +0.00(+0.30%)
Nov 25, 2015 0.2600 0.2656 0.2656 0.2656 38,900 +0.01(+2.15%)
Nov 24, 2015 0.2500 0.2664 0.2500 0.2600 102,213 +0.01(+4.00%)
Nov 23, 2015 0.2700 0.2700 0.2500 0.2500 74,548 -0.01(-4.76%)
Nov 20, 2015 0.2700 0.2700 0.2625 0.2625 54,569 -0.01(-2.78%)
Nov 19, 2015 0.2600 0.2700 0.2599 0.2700 17,622 +0.02(+8.00%)
Nov 18, 2015 0.2550 0.2700 0.2500 0.2500 80,656 -0.02(-7.41%)
Nov 17, 2015 0.2500 0.2700 0.2500 0.2700 141,975 +0.02(+6.34%)
Nov 16, 2015 0.2500 0.2585 0.2490 0.2539 161,027 -0.00(-1.78%)
Nov 13, 2015 0.2600 0.2600 0.2500 0.2585 133,432 +0.01(+2.74%)
Nov 12, 2015 0.2600 0.2600 0.2505 0.2516 148,735 -0.01(-3.23%)
Nov 11, 2015 0.2610 0.2700 0.2600 0.2600 234,562 -0.00(-0.19%)
Nov 10, 2015 0.2800 0.2867 0.2605 0.2605 95,733 -0.02(-6.96%)
Nov 09, 2015 0.2810 0.2867 0.2800 0.2800 27,427 -0.00(-1.69%)
Nov 06, 2015 0.2800 0.2850 0.2800 0.2848 21,210 +0.00(+1.71%)
Nov 05, 2015 0.2678 0.2800 0.2678 0.2800 84,020 +0.00(+0.00%)
Nov 04, 2015 0.2850 0.2850 0.2678 0.2800 60,552 -0.01(-1.93%)
Nov 03, 2015 0.2840 0.3000 0.2825 0.2855 123,452 +0.01(+1.96%)
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.