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 (%)
Dec 31, 2018 0.2200 0.2450 0.2120 0.2250 109,300 +0.01(+2.27%)
Dec 28, 2018 0.2500 0.2500 0.2100 0.2200 311,600 -0.02(-6.98%)
Dec 27, 2018 0.2300 0.2450 0.2200 0.2365 277,287 +0.01(+3.37%)
Dec 26, 2018 0.2320 0.2320 0.2180 0.2288 122,622 +0.01(+4.00%)
Dec 24, 2018 0.2100 0.2300 0.2100 0.2200 72,600 +0.02(+10.00%)
Dec 21, 2018 0.2000 0.2300 0.2000 0.2000 299,100 +0.00(+0.00%)
Dec 20, 2018 0.2000 0.2300 0.2000 0.2000 286,433 -0.01(-4.76%)
Dec 19, 2018 0.1900 0.2300 0.1900 0.2100 702,535 +0.02(+9.95%)
Dec 18, 2018 0.1700 0.2150 0.1695 0.1910 986,336 +0.02(+12.35%)
Dec 17, 2018 0.1780 0.1780 0.1700 0.1700 132,735 -0.01(-5.56%)
Dec 14, 2018 0.1700 0.1800 0.1700 0.1800 255,500 +0.01(+4.41%)
Dec 13, 2018 0.1700 0.1780 0.1700 0.1724 110,243 +0.00(+0.94%)
Dec 12, 2018 0.1705 0.1787 0.1700 0.1708 294,808 -0.01(-4.58%)
Dec 11, 2018 0.1800 0.1800 0.1700 0.1790 214,694 -0.00(-0.44%)
Dec 10, 2018 0.1750 0.1799 0.1700 0.1798 111,529 +0.01(+5.76%)
Dec 07, 2018 0.1700 0.1700 0.1700 0.1700 159,300 +0.00(+1.80%)
Dec 06, 2018 0.1722 0.1749 0.1630 0.1670 146,328 +0.00(+1.83%)
Dec 04, 2018 0.1700 0.1750 0.1640 0.1640 127,000 -0.00(-0.61%)
Dec 03, 2018 0.1650 0.1750 0.1644 0.1650 94,410 +0.00(+0.61%)
Nov 30, 2018 0.1750 0.1800 0.1620 0.1640 195,600 -0.01(-3.53%)
Nov 29, 2018 0.1800 0.1800 0.1600 0.1700 419,745 +0.00(+1.80%)
Nov 28, 2018 0.1751 0.1799 0.1660 0.1670 353,748 -0.00(-1.76%)
Nov 27, 2018 0.1800 0.1800 0.1700 0.1700 141,335 +0.00(+0.00%)
Nov 26, 2018 0.1710 0.1797 0.1600 0.1700 178,020 -0.01(-5.03%)
Nov 23, 2018 0.1900 0.1950 0.1760 0.1790 96,000 +0.00(+0.51%)
Nov 21, 2018 0.1781 0.1781 0.1781 0 -0.01(-3.36%)
Nov 20, 2018 0.1900 0.1950 0.1800 0.1843 152,733 +0.00(+1.15%)
Nov 19, 2018 0.1910 0.1990 0.1800 0.1822 490,678 -0.01(-4.11%)
Nov 16, 2018 0.2000 0.2000 0.1900 0.1900 136,500 -0.00(-1.81%)
Nov 15, 2018 0.1990 0.1990 0.1900 0.1935 195,436 +0.00(+1.84%)
Nov 14, 2018 0.2000 0.2100 0.1800 0.1900 1,122,661 -0.02(-9.09%)
Nov 13, 2018 0.2010 0.2090 0.1992 0.2090 213,123 +0.01(+3.98%)
Nov 12, 2018 0.2100 0.2100 0.2010 0.2010 105,710 +0.00(+0.00%)
Nov 09, 2018 0.2250 0.2250 0.2010 0.2010 159,900 -0.01(-5.77%)
Nov 08, 2018 0.2212 0.2281 0.2000 0.2133 487,683 -0.01(-3.05%)
Nov 07, 2018 0.2200 0.2300 0.2100 0.2200 160,006 -0.00(-1.70%)
Nov 06, 2018 0.2120 0.2250 0.2050 0.2238 324,332 +0.02(+9.22%)
Nov 05, 2018 0.2300 0.2300 0.2049 0.2049 186,862 -0.02(-8.12%)
Nov 02, 2018 0.2000 0.2250 0.1970 0.2230 561,100 +0.03(+13.31%)
Nov 01, 2018 0.1974 0.2060 0.1921 0.1968 291,807 -0.00(-0.30%)
Oct 31, 2018 0.2100 0.2101 0.1950 0.1974 351,959 -0.00(-1.30%)
Oct 30, 2018 0.2100 0.2150 0.1900 0.2000 771,109 +0.00(+0.70%)
Oct 29, 2018 0.2050 0.2100 0.1955 0.1986 451,535 -0.00(-0.70%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2000 234,000 -0.01(-2.91%)
Oct 25, 2018 0.2249 0.2249 0.1957 0.2060 895,463 +0.00(+0.49%)
Oct 24, 2018 0.2100 0.2160 0.2000 0.2050 644,755 -0.00(-0.15%)
Oct 23, 2018 0.2000 0.2249 0.2000 0.2053 933,498 +0.00(+2.39%)
Oct 22, 2018 0.2156 0.2218 0.2005 0.2005 730,638 -0.02(-7.18%)
Oct 19, 2018 0.2400 0.2450 0.2150 0.2160 1,997,200 -0.01(-6.13%)
Oct 18, 2018 0.2050 0.2489 0.1900 0.2301 4,364,225 -0.12(-34.26%)
Oct 17, 2018 0.3610 0.3689 0.3416 0.3500 109,249 -0.01(-3.05%)
Oct 16, 2018 0.3500 0.3687 0.3400 0.3610 312,053 +0.03(+8.41%)
Oct 15, 2018 0.3340 0.3489 0.3330 0.3330 75,388 -0.00(-0.60%)
Oct 12, 2018 0.3420 0.3500 0.3330 0.3350 30,500 -0.00(-0.59%)
Oct 11, 2018 0.3570 0.3579 0.3331 0.3370 17,169 -0.00(-0.94%)
Oct 10, 2018 0.3529 0.3690 0.3401 0.3402 108,651 -0.01(-2.80%)
Oct 09, 2018 0.3636 0.3690 0.3500 0.3500 104,815 -0.00(-0.09%)
Oct 08, 2018 0.3500 0.3700 0.3500 0.3503 47,062 -0.01(-2.69%)
Oct 05, 2018 0.3600 0.3800 0.3600 0.3600 55,100 +0.00(+0.00%)
Oct 04, 2018 0.3800 0.3799 0.3600 0.3600 17,484 -0.02(-4.51%)
Oct 03, 2018 0.3800 0.3899 0.3700 0.3770 42,373 +0.00(+0.99%)
Oct 02, 2018 0.3880 0.3880 0.3700 0.3733 53,196 +0.00(+0.89%)
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.