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 (%)
Sep 28, 2018 0.3500 0.3900 0.3500 0.3700 184,500 +0.02(+5.74%)
Sep 27, 2018 0.3475 0.3500 0.3400 0.3499 71,932 +0.00(+0.57%)
Sep 26, 2018 0.3600 0.3600 0.3372 0.3479 111,114 -0.01(-2.19%)
Sep 25, 2018 0.3600 0.3699 0.3319 0.3557 169,741 -0.00(-1.19%)
Sep 24, 2018 0.3700 0.3798 0.3486 0.3600 107,096 -0.01(-2.70%)
Sep 21, 2018 0.3800 0.3800 0.3450 0.3700 182,000 +0.01(+2.78%)
Sep 20, 2018 0.3792 0.3798 0.3600 0.3600 71,628 -0.01(-2.70%)
Sep 19, 2018 0.3700 0.3797 0.3700 0.3700 29,859 +0.00(+0.00%)
Sep 18, 2018 0.3750 0.3846 0.3700 0.3700 115,835 +0.00(+0.00%)
Sep 17, 2018 0.3800 0.3900 0.3700 0.3700 84,434 -0.01(-1.33%)
Sep 14, 2018 0.3900 0.3900 0.3750 0.3750 68,700 -0.00(-0.11%)
Sep 13, 2018 0.3750 0.3900 0.3750 0.3754 56,688 +0.00(+0.05%)
Sep 12, 2018 0.3751 0.3889 0.3700 0.3752 133,262 +0.00(+0.03%)
Sep 11, 2018 0.3800 0.3896 0.3650 0.3751 115,700 +0.01(+1.52%)
Sep 10, 2018 0.3897 0.3897 0.3650 0.3695 111,803 -0.00(-0.14%)
Sep 07, 2018 0.3900 0.3900 0.3600 0.3700 139,600 -0.02(-5.03%)
Sep 06, 2018 0.3940 0.3940 0.3700 0.3896 111,702 -0.00(-0.03%)
Sep 05, 2018 0.3947 0.4050 0.3800 0.3897 76,729 -0.01(-2.58%)
Sep 04, 2018 0.3800 0.4050 0.3800 0.4000 84,542 +0.01(+2.56%)
Aug 31, 2018 0.3900 0.3900 0.3900 0 +0.03(+8.30%)
Aug 30, 2018 0.4019 0.4050 0.3600 0.3601 335,693 -0.04(-10.65%)
Aug 29, 2018 0.3900 0.4050 0.3900 0.4030 56,638 +0.01(+3.33%)
Aug 28, 2018 0.3800 0.4060 0.3800 0.3900 117,403 +0.01(+2.63%)
Aug 27, 2018 0.3900 0.4150 0.3800 0.3800 261,018 -0.01(-1.30%)
Aug 24, 2018 0.3900 0.4600 0.3700 0.3850 522,500 -0.01(-1.28%)
Aug 23, 2018 0.4022 0.4050 0.3801 0.3900 93,386 -0.01(-3.03%)
Aug 22, 2018 0.3670 0.4050 0.3670 0.4022 77,284 +0.02(+5.84%)
Aug 21, 2018 0.3660 0.3950 0.3660 0.3800 119,720 +0.01(+2.70%)
Aug 20, 2018 0.3550 0.3798 0.3550 0.3700 66,750 +0.02(+4.23%)
Aug 17, 2018 0.3880 0.3880 0.3500 0.3550 148,200 -0.02(-5.33%)
Aug 16, 2018 0.3340 0.3750 0.3340 0.3750 415,949 +0.01(+1.79%)
Aug 15, 2018 0.3709 0.3710 0.3500 0.3684 241,511 -0.00(-0.51%)
Aug 14, 2018 0.3700 0.3710 0.3700 0.3703 22,842 -0.00(-0.16%)
Aug 13, 2018 0.3700 0.3720 0.3700 0.3709 45,571 +0.00(+0.24%)
Aug 10, 2018 0.3700 0.3700 0.3700 0.3700 88,300 -0.00(-1.07%)
Aug 09, 2018 0.4000 0.4000 0.3700 0.3740 125,167 -0.03(-6.50%)
Aug 08, 2018 0.3950 0.4000 0.3750 0.4000 130,055 +0.00(+0.50%)
Aug 07, 2018 0.3850 0.3980 0.3800 0.3980 25,954 +0.02(+4.41%)
Aug 06, 2018 0.4000 0.4000 0.3800 0.3812 75,701 -0.01(-2.26%)
Aug 03, 2018 0.4000 0.4000 0.3900 0.3900 31,500 -0.01(-1.34%)
Aug 02, 2018 0.4131 0.4131 0.3945 0.3953 82,613 -0.01(-1.42%)
Aug 01, 2018 0.4010 0.4200 0.3990 0.4010 13,912 +0.00(+1.01%)
Jul 31, 2018 0.3940 0.4140 0.3940 0.3970 105,157 -0.01(-2.46%)
Jul 30, 2018 0.4074 0.4099 0.3950 0.4070 157,493 -0.01(-3.10%)
Jul 27, 2018 0.4000 0.4200 0.3900 0.4200 167,600 +0.01(+2.44%)
Jul 26, 2018 0.4340 0.4350 0.4022 0.4100 90,776 -0.01(-3.51%)
Jul 25, 2018 0.4252 0.4340 0.4160 0.4249 65,209 +0.00(+1.17%)
Jul 24, 2018 0.4370 0.4370 0.4048 0.4200 118,386 +0.01(+1.20%)
Jul 23, 2018 0.4150 0.4477 0.4102 0.4150 58,711 -0.02(-3.49%)
Jul 20, 2018 0.4270 0.4475 0.4225 0.4300 51,897 +0.01(+2.38%)
Jul 19, 2018 0.4050 0.4480 0.4000 0.4200 156,162 +0.00(+0.00%)
Jul 18, 2018 0.4300 0.4300 0.4050 0.4200 136,678 -0.01(-1.18%)
Jul 17, 2018 0.4400 0.4400 0.4240 0.4250 73,651 -0.00(-0.93%)
Jul 16, 2018 0.4300 0.4348 0.4290 0.4290 76,061 -0.00(-0.92%)
Jul 13, 2018 0.4240 0.4330 0.4240 0.4330 17,594 +0.01(+2.12%)
Jul 12, 2018 0.4349 0.4350 0.4240 0.4240 44,655 +0.00(+0.00%)
Jul 11, 2018 0.4340 0.4349 0.4240 0.4240 333,229 +0.00(+0.00%)
Jul 10, 2018 0.4300 0.4350 0.4240 0.4240 123,331 +0.00(+0.00%)
Jul 09, 2018 0.4050 0.4350 0.4050 0.4240 109,928 +0.01(+3.41%)
Jul 06, 2018 0.4040 0.4200 0.4040 0.4100 12,772 +0.01(+1.49%)
Jul 05, 2018 0.4040 0.4200 0.4040 0.4040 144,015 +0.00(+0.00%)
Jul 03, 2018 0.4040 0.4040 0.4040 0 -0.01(-1.44%)
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.