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 (%)
Oct 31, 2016 0.2350 0.2500 0.2270 0.2350 243,947 -0.01(-2.08%)
Oct 28, 2016 0.2400 0.2500 0.2300 0.2400 59,794 +0.00(+0.04%)
Oct 27, 2016 0.2299 0.2490 0.2200 0.2399 73,774 +0.02(+6.95%)
Oct 26, 2016 0.2299 0.2494 0.2200 0.2243 69,939 +0.00(+1.04%)
Oct 25, 2016 0.2340 0.2398 0.2220 0.2220 128,081 -0.01(-3.48%)
Oct 24, 2016 0.2410 0.2500 0.2223 0.2300 221,434 -0.02(-8.00%)
Oct 21, 2016 0.2509 0.2570 0.2360 0.2500 128,172 +0.00(+1.83%)
Oct 20, 2016 0.2301 0.2480 0.2300 0.2455 180,319 +0.01(+2.29%)
Oct 19, 2016 0.2490 0.2500 0.2300 0.2400 125,766 -0.00(-1.15%)
Oct 18, 2016 0.2450 0.2500 0.2362 0.2428 103,266 -0.01(-2.84%)
Oct 17, 2016 0.2610 0.2650 0.2301 0.2499 226,848 -0.01(-2.95%)
Oct 14, 2016 0.2505 0.2610 0.2500 0.2575 96,518 +0.00(+0.98%)
Oct 13, 2016 0.2600 0.2800 0.2500 0.2550 221,557 -0.01(-5.38%)
Oct 12, 2016 0.2500 0.2800 0.2500 0.2695 239,776 +0.01(+4.46%)
Oct 11, 2016 0.2570 0.2680 0.2500 0.2580 126,802 -0.01(-4.44%)
Oct 10, 2016 0.2801 0.2875 0.2625 0.2700 69,881 -0.02(-6.86%)
Oct 07, 2016 0.2700 0.2899 0.2504 0.2899 98,039 +0.01(+5.42%)
Oct 06, 2016 0.2800 0.2896 0.2648 0.2750 75,897 -0.01(-1.79%)
Oct 05, 2016 0.2820 0.2930 0.2800 0.2800 30,869 -0.01(-3.05%)
Oct 04, 2016 0.2970 0.2970 0.2802 0.2888 46,864 +0.01(+2.41%)
Oct 03, 2016 0.2900 0.2980 0.2820 0.2820 25,564 +0.00(+0.71%)
Sep 30, 2016 0.2970 0.2970 0.2800 0.2800 30,114 -0.01(-3.45%)
Sep 29, 2016 0.2853 0.2970 0.2800 0.2900 37,276 +0.01(+3.57%)
Sep 28, 2016 0.2750 0.3026 0.2750 0.2800 57,682 +0.00(+1.67%)
Sep 27, 2016 0.3000 0.3009 0.2750 0.2754 69,821 -0.01(-4.41%)
Sep 26, 2016 0.3100 0.3100 0.2772 0.2881 62,238 -0.02(-6.03%)
Sep 23, 2016 0.3100 0.3100 0.2922 0.3066 14,259 +0.01(+2.92%)
Sep 22, 2016 0.3075 0.3089 0.2950 0.2979 90,135 +0.00(+0.13%)
Sep 21, 2016 0.3000 0.3100 0.2800 0.2975 65,247 +0.00(+0.34%)
Sep 20, 2016 0.2701 0.3000 0.2701 0.2965 84,316 +0.02(+5.86%)
Sep 19, 2016 0.2750 0.2900 0.2750 0.2801 9,766 +0.01(+1.85%)
Sep 16, 2016 0.2800 0.2900 0.2500 0.2750 163,654 -0.01(-1.79%)
Sep 15, 2016 0.2830 0.3000 0.2800 0.2800 38,828 +0.00(+0.00%)
Sep 14, 2016 0.2899 0.3000 0.2800 0.2800 28,955 -0.01(-3.45%)
Sep 13, 2016 0.3039 0.3087 0.2800 0.2900 131,321 +0.00(+0.00%)
Sep 12, 2016 0.2900 0.3100 0.2900 0.2900 13,855 -0.00(-0.03%)
Sep 09, 2016 0.3010 0.3107 0.2900 0.2901 56,884 -0.01(-3.62%)
Sep 08, 2016 0.3035 0.3160 0.3000 0.3010 56,503 +0.00(+0.33%)
Sep 07, 2016 0.3030 0.3100 0.3000 0.3000 81,296 +0.00(+0.00%)
Sep 06, 2016 0.3000 0.3100 0.2959 0.3000 78,851 +0.00(+0.00%)
Sep 02, 2016 0.3100 0.3000 0.3000 0.3000 94,400 -0.00(-0.37%)
Sep 01, 2016 0.3199 0.3199 0.3011 0.3011 20,926 +0.00(+0.00%)
Aug 31, 2016 0.3003 0.3199 0.3000 0.3011 121,836 +0.00(+0.37%)
Aug 30, 2016 0.3180 0.3180 0.3000 0.3000 64,095 -0.01(-2.94%)
Aug 29, 2016 0.3159 0.3159 0.3000 0.3091 41,460 -0.01(-1.84%)
Aug 26, 2016 0.3119 0.3170 0.3000 0.3149 34,112 +0.00(+1.58%)
Aug 25, 2016 0.3011 0.3190 0.3000 0.3100 65,723 +0.00(+1.01%)
Aug 24, 2016 0.3100 0.3198 0.3000 0.3069 56,467 +0.00(+0.62%)
Aug 23, 2016 0.3010 0.3200 0.3000 0.3050 75,520 -0.01(-1.93%)
Aug 22, 2016 0.3100 0.3250 0.3100 0.3110 14,205 -0.00(-1.24%)
Aug 19, 2016 0.3180 0.3180 0.3100 0.3149 22,518 +0.00(+1.55%)
Aug 18, 2016 0.3199 0.3199 0.3050 0.3101 43,175 -0.01(-2.45%)
Aug 17, 2016 0.3170 0.3300 0.3000 0.3179 150,862 +0.00(+0.28%)
Aug 16, 2016 0.3299 0.3300 0.3170 0.3170 36,547 +0.00(+0.00%)
Aug 15, 2016 0.3399 0.3399 0.3170 0.3170 26,597 -0.01(-3.82%)
Aug 12, 2016 0.3300 0.3399 0.3091 0.3296 36,804 -0.01(-1.58%)
Aug 11, 2016 0.3400 0.3400 0.3033 0.3349 127,403 -0.01(-1.47%)
Aug 10, 2016 0.3500 0.3537 0.3310 0.3399 40,424 -0.00(-0.03%)
Aug 09, 2016 0.3320 0.3480 0.3244 0.3400 36,272 +0.02(+5.69%)
Aug 08, 2016 0.3500 0.3500 0.3217 0.3217 60,801 -0.02(-5.38%)
Aug 05, 2016 0.3301 0.3400 0.3229 0.3400 61,536 +0.00(+0.59%)
Aug 04, 2016 0.3560 0.3600 0.3000 0.3380 124,552 -0.01(-1.74%)
Aug 03, 2016 0.3490 0.3600 0.3440 0.3440 20,334 -0.00(-0.06%)
Aug 02, 2016 0.3400 0.3500 0.3325 0.3442 80,608 -0.00(-0.23%)
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.