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 (%)
Jul 31, 2020 0.2290 0.2500 0.2150 0.2202 773,700 -0.03(-10.38%)
Jul 30, 2020 0.2648 0.2695 0.2294 0.2457 830,288 -0.00(-1.72%)
Jul 29, 2020 0.2600 0.2700 0.2500 0.2500 962,221 -0.02(-7.89%)
Jul 28, 2020 0.2890 0.2890 0.2616 0.2714 793,341 -0.01(-4.77%)
Jul 27, 2020 0.2790 0.2884 0.2646 0.2850 865,710 +0.01(+3.49%)
Jul 24, 2020 0.2700 0.3190 0.2500 0.2754 3,093,600 +0.01(+2.00%)
Jul 23, 2020 0.2600 0.3200 0.2331 0.2700 8,089,827 +0.00(+0.00%)
Jul 22, 2020 0.2300 0.2900 0.2300 0.2700 4,433,695 +0.06(+27.96%)
Jul 21, 2020 0.2200 0.2200 0.2002 0.2110 469,876 +0.01(+2.98%)
Jul 20, 2020 0.2300 0.2300 0.2000 0.2049 801,682 -0.02(-10.13%)
Jul 17, 2020 0.2300 0.2400 0.2191 0.2280 573,400 +0.01(+2.24%)
Jul 16, 2020 0.2364 0.2364 0.2201 0.2230 139,321 -0.00(-0.98%)
Jul 15, 2020 0.2100 0.2300 0.2100 0.2252 170,494 +0.01(+5.14%)
Jul 14, 2020 0.2101 0.2299 0.2011 0.2142 122,008 -0.01(-5.51%)
Jul 13, 2020 0.2352 0.2352 0.2240 0.2267 195,828 -0.01(-2.70%)
Jul 10, 2020 0.2400 0.2400 0.2231 0.2330 231,600 -0.00(-0.94%)
Jul 09, 2020 0.2400 0.2400 0.2220 0.2352 286,554 +0.01(+5.99%)
Jul 08, 2020 0.2300 0.2300 0.2171 0.2219 185,562 -0.01(-3.61%)
Jul 07, 2020 0.2348 0.2348 0.2230 0.2302 299,128 +0.00(+0.61%)
Jul 06, 2020 0.2190 0.2370 0.2159 0.2288 680,412 +0.01(+6.32%)
Jul 02, 2020 0.2100 0.2160 0.2050 0.2152 478,300 +0.01(+6.38%)
Jul 01, 2020 0.2000 0.2100 0.2000 0.2023 187,137 +0.00(+0.70%)
Jun 30, 2020 0.2100 0.2130 0.2000 0.2009 359,191 -0.00(-2.05%)
Jun 29, 2020 0.2143 0.2165 0.2051 0.2051 183,992 -0.00(-1.44%)
Jun 26, 2020 0.2340 0.2340 0.2050 0.2081 272,300 -0.02(-10.42%)
Jun 25, 2020 0.2257 0.2359 0.2148 0.2323 192,054 +0.02(+9.06%)
Jun 24, 2020 0.2400 0.2400 0.2100 0.2130 418,617 -0.02(-7.39%)
Jun 23, 2020 0.2410 0.2469 0.2245 0.2300 485,367 -0.02(-6.88%)
Jun 22, 2020 0.2650 0.2650 0.2311 0.2470 477,986 -0.00(-1.20%)
Jun 19, 2020 0.2410 0.2659 0.2410 0.2500 574,700 -0.01(-1.96%)
Jun 18, 2020 0.2550 0.2620 0.2500 0.2550 346,594 -0.01(-2.63%)
Jun 17, 2020 0.2400 0.2750 0.2333 0.2619 1,056,275 -0.01(-3.32%)
Jun 16, 2020 0.2300 0.2839 0.2217 0.2709 1,721,854 +0.05(+23.14%)
Jun 15, 2020 0.2400 0.2500 0.2000 0.2200 605,703 -0.00(-0.95%)
Jun 12, 2020 0.2300 0.2504 0.2118 0.2221 784,600 +0.00(+0.23%)
Jun 11, 2020 0.2400 0.2500 0.2216 0.2216 712,924 -0.04(-14.80%)
Jun 10, 2020 0.2310 0.2801 0.2310 0.2601 1,569,965 -0.05(-14.92%)
Jun 09, 2020 0.2501 0.3660 0.2501 0.3057 6,859,559 +0.09(+38.95%)
Jun 08, 2020 0.1900 0.2500 0.1900 0.2200 1,442,542 +0.03(+16.46%)
Jun 05, 2020 0.1890 0.1898 0.1800 0.1889 610,400 +0.00(+2.11%)
Jun 04, 2020 0.1877 0.1877 0.1817 0.1850 210,863 +0.00(+1.37%)
Jun 03, 2020 0.1890 0.1890 0.1801 0.1825 276,454 -0.00(-0.44%)
Jun 02, 2020 0.1900 0.1900 0.1821 0.1833 162,340 -0.00(-2.19%)
Jun 01, 2020 0.1895 0.1895 0.1800 0.1874 231,469 +0.00(+1.63%)
May 29, 2020 0.1900 0.1900 0.1700 0.1844 378,600 +0.00(+2.44%)
May 28, 2020 0.1900 0.1900 0.1800 0.1800 165,509 -0.00(-2.01%)
May 27, 2020 0.1900 0.1900 0.1835 0.1837 132,345 -0.00(-1.24%)
May 26, 2020 0.1845 0.1904 0.1798 0.1860 446,337 -0.00(-2.05%)
May 22, 2020 0.1900 0.1950 0.1781 0.1899 370,800 +0.00(+2.65%)
May 21, 2020 0.1910 0.1950 0.1802 0.1850 1,117,800 -0.01(-2.63%)
May 20, 2020 0.1800 0.1900 0.1800 0.1900 343,476 +0.01(+5.73%)
May 19, 2020 0.1897 0.1897 0.1781 0.1797 202,715 -0.01(-3.39%)
May 18, 2020 0.1942 0.1944 0.1618 0.1860 686,321 -0.00(-1.06%)
May 15, 2020 0.1730 0.1900 0.1730 0.1880 72,600 +0.01(+4.39%)
May 14, 2020 0.1850 0.1858 0.1712 0.1801 158,805 -0.01(-4.71%)
May 13, 2020 0.1900 0.1900 0.1820 0.1890 224,091 -0.00(-1.77%)
May 12, 2020 0.1910 0.1945 0.1900 0.1924 118,253 +0.01(+5.14%)
May 11, 2020 0.1861 0.1950 0.1830 0.1830 246,158 -0.00(-1.67%)
May 08, 2020 0.1900 0.1900 0.1821 0.1861 402,400 +0.00(+1.03%)
May 07, 2020 0.1800 0.1901 0.1800 0.1842 236,828 -0.00(-1.97%)
May 06, 2020 0.1900 0.1950 0.1810 0.1879 314,167 -0.01(-6.05%)
May 05, 2020 0.2100 0.2100 0.1903 0.2000 319,319 -0.01(-3.38%)
May 04, 2020 0.2000 0.2100 0.1835 0.2070 345,117 +0.03(+14.36%)
May 01, 2020 0.1935 0.1935 0.1800 0.1810 119,100 -0.01(-4.84%)
Apr 30, 2020 0.2000 0.2000 0.1800 0.1902 150,095 -0.01(-4.04%)
Apr 29, 2020 0.1981 0.2000 0.1912 0.1982 103,262 +0.01(+2.69%)
Apr 28, 2020 0.2000 0.2000 0.1912 0.1930 132,601 -0.00(-1.48%)
Apr 27, 2020 0.1950 0.2000 0.1910 0.1959 180,599 +0.00(+2.57%)
Apr 24, 2020 0.1860 0.2000 0.1840 0.1910 102,300 +0.00(+0.53%)
Apr 23, 2020 0.2000 0.2007 0.1800 0.1900 129,765 -0.00(-0.63%)
Apr 22, 2020 0.2000 0.2000 0.1901 0.1912 92,462 -0.00(-1.95%)
Apr 21, 2020 0.2100 0.2100 0.1555 0.1950 207,748 -0.01(-2.99%)
Apr 20, 2020 0.2086 0.2100 0.2000 0.2010 224,529 +0.00(+0.50%)
Apr 17, 2020 0.2000 0.2100 0.1921 0.2000 484,700 +0.01(+5.88%)
Apr 16, 2020 0.1850 0.1900 0.1760 0.1889 349,365 +0.02(+9.83%)
Apr 15, 2020 0.1757 0.1799 0.1575 0.1720 154,865 +0.00(+2.69%)
Apr 14, 2020 0.1696 0.1958 0.1550 0.1675 1,199,654 +0.00(+0.30%)
Apr 13, 2020 0.1693 0.1695 0.1600 0.1670 131,482 +0.01(+3.53%)
Apr 09, 2020 0.1590 0.1613 0.1521 0.1613 217,800 +0.00(+2.67%)
Apr 08, 2020 0.1600 0.1600 0.1520 0.1571 141,866 +0.00(+2.48%)
Apr 07, 2020 0.1650 0.1650 0.1500 0.1533 211,565 -0.01(-4.37%)
Apr 06, 2020 0.1600 0.1700 0.1500 0.1603 197,242 -0.00(-1.60%)
Apr 03, 2020 0.1601 0.1649 0.1550 0.1629 310,700 +0.00(+0.99%)
Apr 02, 2020 0.1650 0.1661 0.1582 0.1613 104,379 +0.00(+0.81%)
Apr 01, 2020 0.1680 0.1700 0.1577 0.1600 229,458 +0.00(+0.00%)
Mar 31, 2020 0.1600 0.1750 0.1600 0.1600 178,284 -0.00(-0.44%)
Mar 30, 2020 0.1661 0.1777 0.1602 0.1607 233,753 -0.00(-0.37%)
Mar 27, 2020 0.1520 0.1828 0.1520 0.1613 260,800 +0.00(+1.70%)
Mar 26, 2020 0.1600 0.1680 0.1550 0.1586 163,983 -0.00(-2.82%)
Mar 25, 2020 0.1550 0.1680 0.1502 0.1632 453,413 +0.01(+6.39%)
Mar 24, 2020 0.1550 0.1588 0.1440 0.1534 189,103 +0.01(+7.27%)
Mar 23, 2020 0.1597 0.1597 0.1430 0.1430 312,661 -0.01(-6.54%)
Mar 20, 2020 0.1600 0.1600 0.1530 0.1530 200,600 -0.01(-4.49%)
Mar 19, 2020 0.1607 0.1647 0.1501 0.1602 327,582 -0.00(-0.31%)
Mar 18, 2020 0.1600 0.1649 0.1600 0.1607 275,979 -0.00(-0.99%)
Mar 17, 2020 0.1715 0.1715 0.1600 0.1623 355,800 -0.01(-3.74%)
Mar 16, 2020 0.1760 0.1760 0.1600 0.1686 309,014 -0.02(-10.08%)
Mar 13, 2020 0.1600 0.1875 0.1600 0.1875 284,600 +0.03(+17.19%)
Mar 12, 2020 0.1600 0.1630 0.1600 0.1600 414,536 -0.00(-1.84%)
Mar 11, 2020 0.1700 0.1745 0.1626 0.1630 174,224 -0.01(-3.44%)
Mar 10, 2020 0.1730 0.1832 0.1600 0.1688 322,382 +0.01(+5.50%)
Mar 09, 2020 0.1800 0.1869 0.1600 0.1600 618,870 -0.02(-12.42%)
Mar 06, 2020 0.1850 0.1900 0.1802 0.1827 227,500 -0.00(-2.04%)
Mar 05, 2020 0.2058 0.2058 0.1860 0.1865 340,885 -0.02(-7.44%)
Mar 04, 2020 0.2100 0.2100 0.2015 0.2015 100,953 +0.00(+0.25%)
Mar 03, 2020 0.2090 0.2200 0.2000 0.2010 126,454 +0.00(+0.20%)
Mar 02, 2020 0.2200 0.2200 0.2003 0.2006 77,426 +0.00(+0.25%)
Feb 28, 2020 0.2000 0.2050 0.1850 0.2001 561,500 -0.01(-3.01%)
Feb 27, 2020 0.2200 0.2200 0.2060 0.2063 223,444 -0.01(-3.51%)
Feb 26, 2020 0.2120 0.2290 0.2120 0.2138 268,315 +0.00(+0.85%)
Feb 25, 2020 0.2120 0.2237 0.2120 0.2120 336,586 -0.01(-3.02%)
Feb 24, 2020 0.2400 0.2400 0.2150 0.2186 347,847 -0.01(-5.90%)
Feb 21, 2020 0.2190 0.2400 0.2150 0.2323 911,500 +0.02(+8.05%)
Feb 20, 2020 0.2150 0.2200 0.2105 0.2150 120,740 +0.00(+0.47%)
Feb 19, 2020 0.2200 0.2200 0.2140 0.2140 135,121 -0.00(-2.19%)
Feb 18, 2020 0.2100 0.2200 0.2060 0.2188 253,739 +0.01(+6.27%)
Feb 14, 2020 0.2100 0.2100 0.2050 0.2059 56,500 -0.00(-1.95%)
Feb 13, 2020 0.2110 0.2187 0.2061 0.2100 102,537 -0.00(-1.18%)
Feb 12, 2020 0.2200 0.2200 0.2100 0.2125 180,130 -0.01(-4.11%)
Feb 11, 2020 0.2200 0.2230 0.2150 0.2216 60,385 +0.00(+0.73%)
Feb 10, 2020 0.2100 0.2200 0.2000 0.2200 168,956 +0.02(+8.43%)
Feb 07, 2020 0.2170 0.2170 0.2029 0.2029 66,800 -0.01(-5.19%)
Feb 06, 2020 0.2110 0.2200 0.2110 0.2140 37,981 +0.00(+1.13%)
Feb 05, 2020 0.2100 0.2240 0.2100 0.2116 138,066 -0.00(-1.58%)
Feb 04, 2020 0.2196 0.2196 0.2080 0.2150 116,382 -0.00(-1.38%)
Feb 03, 2020 0.2205 0.2227 0.2170 0.2180 86,019 -0.00(-1.18%)
Jan 31, 2020 0.2150 0.2258 0.2150 0.2206 77,300 +0.00(+2.22%)
Jan 30, 2020 0.2200 0.2288 0.2150 0.2158 140,363 -0.01(-6.17%)
Jan 29, 2020 0.2200 0.2369 0.2200 0.2300 65,079 +0.01(+4.50%)
Jan 28, 2020 0.2220 0.2298 0.2200 0.2201 101,298 -0.01(-2.61%)
Jan 27, 2020 0.2300 0.2379 0.2200 0.2260 150,299 -0.01(-3.05%)
Jan 24, 2020 0.2475 0.2475 0.2296 0.2331 188,700 -0.00(-2.02%)
Jan 23, 2020 0.2375 0.2395 0.2300 0.2379 93,464 +0.00(+1.23%)
Jan 22, 2020 0.2350 0.2375 0.2301 0.2350 137,643 -0.00(-1.05%)
Jan 21, 2020 0.2550 0.2550 0.2331 0.2375 291,918 -0.00(-0.75%)
Jan 17, 2020 0.2400 0.2450 0.2250 0.2393 136,300 +0.00(+0.89%)
Jan 16, 2020 0.2200 0.2444 0.2200 0.2372 349,456 +0.01(+6.42%)
Jan 15, 2020 0.2280 0.2345 0.2200 0.2229 236,802 -0.00(-1.81%)
Jan 14, 2020 0.2300 0.2350 0.2200 0.2270 285,835 +0.00(+1.11%)
Jan 13, 2020 0.2280 0.2290 0.2200 0.2245 128,956 -0.00(-1.84%)
Jan 10, 2020 0.2375 0.2389 0.2200 0.2287 263,200 -0.00(-1.68%)
Jan 09, 2020 0.2400 0.2400 0.2260 0.2326 322,912 -0.01(-3.08%)
Jan 08, 2020 0.2400 0.2400 0.2400 0.2400 159,648 +0.00(+0.00%)
Jan 07, 2020 0.2500 0.2500 0.2400 0.2400 116,600 -0.01(-3.81%)
Jan 06, 2020 0.2500 0.2555 0.2450 0.2495 266,141 -0.00(-0.40%)
Jan 03, 2020 0.2736 0.2736 0.2500 0.2505 190,400 -0.01(-3.65%)
Jan 02, 2020 0.2400 0.2800 0.2400 0.2600 1,689,561 +0.03(+14.39%)
Dec 31, 2019 0.2281 0.2300 0.2231 0.2273 252,700 -0.00(-1.35%)
Dec 30, 2019 0.2202 0.2380 0.2202 0.2304 203,527 -0.00(-0.17%)
Dec 27, 2019 0.2404 0.2404 0.2270 0.2308 405,000 -0.01(-3.91%)
Dec 26, 2019 0.2450 0.2450 0.2399 0.2402 290,930 -0.00(-1.80%)
Dec 24, 2019 0.2400 0.2450 0.2350 0.2446 132,700 +0.00(+0.20%)
Dec 23, 2019 0.2450 0.2450 0.2400 0.2441 192,658 +0.00(+1.71%)
Dec 20, 2019 0.2450 0.2475 0.2400 0.2400 182,200 -0.00(-1.88%)
Dec 19, 2019 0.2499 0.2500 0.2400 0.2446 148,621 -0.00(-1.61%)
Dec 18, 2019 0.2480 0.2550 0.2430 0.2486 334,472 +0.01(+2.30%)
Dec 17, 2019 0.2415 0.2500 0.2415 0.2430 162,974 -0.01(-4.89%)
Dec 16, 2019 0.2550 0.2598 0.2430 0.2555 306,591 -0.00(-1.66%)
Dec 13, 2019 0.2600 0.2650 0.2415 0.2598 252,100 +0.01(+2.89%)
Dec 12, 2019 0.2647 0.2666 0.2516 0.2525 270,144 -0.01(-2.88%)
Dec 11, 2019 0.2800 0.2800 0.2500 0.2600 831,037 -0.01(-1.89%)
Dec 10, 2019 0.2600 0.2800 0.2600 0.2650 854,522 +0.02(+9.82%)
Dec 09, 2019 0.2400 0.2460 0.2400 0.2413 104,569 +0.00(+0.12%)
Dec 06, 2019 0.2500 0.2500 0.2410 0.2410 147,300 -0.01(-3.98%)
Dec 05, 2019 0.2500 0.2530 0.2500 0.2510 64,852 +0.01(+3.59%)
Dec 04, 2019 0.2500 0.2550 0.2423 0.2423 77,594 -0.01(-2.38%)
Dec 03, 2019 0.2580 0.2582 0.2432 0.2482 129,396 -0.00(-1.78%)
Dec 02, 2019 0.2527 0.2629 0.2470 0.2527 221,447 -0.01(-2.81%)
Nov 29, 2019 0.2600 0.2629 0.2510 0.2600 58,300 +0.00(+0.00%)
Nov 27, 2019 0.2696 0.2696 0.2580 0.2600 97,900 -0.01(-2.33%)
Nov 26, 2019 0.2650 0.2680 0.2600 0.2662 24,214 +0.00(+0.45%)
Nov 25, 2019 0.2580 0.2678 0.2580 0.2650 67,764 -0.01(-1.85%)
Nov 22, 2019 0.2610 0.2800 0.2509 0.2700 266,000 +0.01(+1.89%)
Nov 21, 2019 0.2650 0.2756 0.2620 0.2650 84,880 -0.00(-1.01%)
Nov 20, 2019 0.2670 0.2800 0.2620 0.2677 260,709 +0.00(+0.37%)
Nov 19, 2019 0.2800 0.2800 0.2500 0.2667 278,411 -0.01(-3.75%)
Nov 18, 2019 0.2834 0.2900 0.2700 0.2771 204,018 +0.00(+0.04%)
Nov 15, 2019 0.2741 0.2771 0.2590 0.2770 152,700 +0.00(+1.06%)
Nov 14, 2019 0.2545 0.2780 0.2545 0.2741 202,589 +0.02(+9.07%)
Nov 13, 2019 0.2570 0.2623 0.2500 0.2513 99,465 -0.01(-3.49%)
Nov 12, 2019 0.2600 0.2700 0.2540 0.2604 181,774 +0.00(+1.68%)
Nov 11, 2019 0.2650 0.2650 0.2500 0.2561 148,633 +0.01(+2.03%)
Nov 08, 2019 0.2600 0.2600 0.2470 0.2510 129,700 +0.01(+2.37%)
Nov 07, 2019 0.2460 0.2570 0.2450 0.2452 134,724 -0.00(-1.88%)
Nov 06, 2019 0.2550 0.2590 0.2410 0.2499 140,042 -0.00(-0.04%)
Nov 05, 2019 0.2700 0.2700 0.2400 0.2500 274,098 +0.00(+0.73%)
Nov 04, 2019 0.2750 0.2800 0.2220 0.2482 1,201,076 -0.06(-19.15%)
Nov 01, 2019 0.2900 0.3102 0.2801 0.3070 202,500 +0.03(+9.60%)
Oct 31, 2019 0.2810 0.2899 0.2706 0.2801 52,848 -0.00(-1.20%)
Oct 30, 2019 0.2900 0.2900 0.2751 0.2835 335,630 +0.01(+2.72%)
Oct 29, 2019 0.2650 0.2850 0.2650 0.2760 53,448 +0.01(+3.49%)
Oct 28, 2019 0.2650 0.2800 0.2650 0.2667 63,461 -0.01(-2.98%)
Oct 25, 2019 0.2690 0.2750 0.2690 0.2749 68,400 +0.00(+1.51%)
Oct 24, 2019 0.2750 0.2751 0.2700 0.2708 40,956 -0.00(-1.60%)
Oct 23, 2019 0.2700 0.2809 0.2664 0.2752 75,680 +0.01(+3.26%)
Oct 22, 2019 0.2790 0.2790 0.2630 0.2665 49,380 -0.00(-1.30%)
Oct 21, 2019 0.2600 0.2800 0.2400 0.2700 197,283 +0.01(+2.66%)
Oct 18, 2019 0.2900 0.2900 0.2520 0.2630 77,000 -0.00(-0.90%)
Oct 17, 2019 0.2805 0.2810 0.2654 0.2654 116,868 -0.01(-5.08%)
Oct 16, 2019 0.2700 0.2815 0.2700 0.2796 256,619 +0.01(+2.42%)
Oct 15, 2019 0.2800 0.2900 0.2610 0.2730 372,715 +0.00(+1.41%)
Oct 14, 2019 0.2700 0.2800 0.2570 0.2692 140,058 +0.00(+0.82%)
Oct 11, 2019 0.2600 0.2740 0.2530 0.2670 285,300 +0.01(+3.05%)
Oct 10, 2019 0.2600 0.2689 0.2501 0.2591 118,137 +0.01(+2.53%)
Oct 09, 2019 0.2500 0.2600 0.2500 0.2527 136,676 -0.00(-1.25%)
Oct 08, 2019 0.2410 0.2600 0.2310 0.2559 266,592 +0.01(+6.18%)
Oct 07, 2019 0.2320 0.2513 0.2320 0.2410 168,187 -0.01(-5.56%)
Oct 04, 2019 0.2400 0.2600 0.2300 0.2552 298,800 +0.01(+2.08%)
Oct 03, 2019 0.2710 0.2857 0.2293 0.2500 752,447 -0.03(-11.69%)
Oct 02, 2019 0.3300 0.3300 0.2830 0.2831 893,139 -0.04(-11.53%)
Oct 01, 2019 0.2600 0.3500 0.2300 0.3200 2,483,953 +0.06(+23.08%)
Sep 30, 2019 0.2200 0.2600 0.2100 0.2600 2,069,651 +0.07(+33.33%)
Sep 27, 2019 0.2100 0.2100 0.1950 0.1950 78,300 -0.01(-4.69%)
Sep 26, 2019 0.2191 0.2191 0.1950 0.2046 143,144 +0.01(+4.92%)
Sep 25, 2019 0.1920 0.2000 0.1900 0.1950 215,512 +0.00(+2.09%)
Sep 24, 2019 0.1900 0.1989 0.1900 0.1910 113,297 -0.00(-1.14%)
Sep 23, 2019 0.1950 0.2000 0.1900 0.1932 121,326 -0.00(-0.92%)
Sep 20, 2019 0.2058 0.2068 0.1950 0.1950 107,600 -0.00(-0.51%)
Sep 19, 2019 0.2082 0.2091 0.1960 0.1960 225,515 -0.00(-2.00%)
Sep 18, 2019 0.2057 0.2098 0.1990 0.2000 75,090 +0.00(+0.05%)
Sep 17, 2019 0.2020 0.2150 0.1990 0.1999 144,304 -0.00(-0.05%)
Sep 16, 2019 0.2000 0.2139 0.1925 0.2000 338,699 -0.01(-6.50%)
Sep 13, 2019 0.2274 0.2296 0.2100 0.2139 294,500 -0.00(-1.25%)
Sep 12, 2019 0.2300 0.2300 0.2076 0.2166 527,885 -0.01(-5.74%)
Sep 11, 2019 0.1900 0.2300 0.1860 0.2298 1,181,555 +0.04(+24.08%)
Sep 10, 2019 0.1900 0.1900 0.1850 0.1852 144,358 +0.00(+0.00%)
Sep 09, 2019 0.1800 0.1890 0.1770 0.1852 134,617 +0.01(+8.43%)
Sep 06, 2019 0.1900 0.1900 0.1652 0.1708 342,200 -0.02(-8.66%)
Sep 05, 2019 0.1871 0.1880 0.1767 0.1870 215,338 +0.01(+4.94%)
Sep 04, 2019 0.1900 0.1900 0.1750 0.1782 60,983 +0.00(+2.59%)
Sep 03, 2019 0.1600 0.1843 0.1600 0.1737 427,948 -0.02(-8.10%)
Aug 30, 2019 0.1800 0.1925 0.1780 0.1890 518,600 +0.00(+1.23%)
Aug 29, 2019 0.1750 0.1890 0.1750 0.1867 232,340 +0.00(+2.02%)
Aug 28, 2019 0.1840 0.1850 0.1714 0.1830 141,206 +0.01(+6.83%)
Aug 27, 2019 0.1800 0.1879 0.1652 0.1713 640,563 -0.01(-5.88%)
Aug 26, 2019 0.1900 0.1900 0.1790 0.1820 238,412 +0.00(+2.02%)
Aug 23, 2019 0.1920 0.1930 0.1750 0.1784 824,400 -0.00(-0.94%)
Aug 22, 2019 0.1920 0.1920 0.1700 0.1801 389,086 -0.01(-5.21%)
Aug 21, 2019 0.1930 0.1930 0.1851 0.1900 171,315 +0.00(+1.33%)
Aug 20, 2019 0.1850 0.1926 0.1820 0.1875 156,728 -0.00(-0.95%)
Aug 19, 2019 0.1940 0.1940 0.1800 0.1893 322,712 -0.00(-0.42%)
Aug 16, 2019 0.1910 0.1939 0.1900 0.1901 188,900 -0.00(-0.94%)
Aug 15, 2019 0.1850 0.1996 0.1850 0.1919 158,294 -0.00(-0.05%)
Aug 14, 2019 0.1960 0.2004 0.1900 0.1920 292,216 -0.01(-3.52%)
Aug 13, 2019 0.2000 0.2090 0.1870 0.1990 285,435 +0.00(+0.15%)
Aug 12, 2019 0.2059 0.2099 0.1850 0.1987 275,168 -0.00(-0.60%)
Aug 09, 2019 0.2250 0.2250 0.1950 0.1999 959,300 -0.02(-8.85%)
Aug 08, 2019 0.2190 0.2410 0.2110 0.2193 1,089,994 +0.00(+0.78%)
Aug 07, 2019 0.2300 0.2300 0.2062 0.2176 436,590 +0.01(+3.62%)
Aug 06, 2019 0.2395 0.2447 0.2030 0.2100 435,284 -0.02(-9.37%)
Aug 05, 2019 0.2500 0.2594 0.2200 0.2317 791,730 -0.01(-5.54%)
Aug 02, 2019 0.2160 0.2725 0.1910 0.2453 2,385,000 +0.06(+29.04%)
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.