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 (%)
May 31, 2019 0.3949 0.4070 0.3710 0.3920 601,100 -0.02(-4.34%)
May 30, 2019 0.3900 0.4290 0.3800 0.4098 1,941,895 +0.03(+7.28%)
May 29, 2019 0.3550 0.3990 0.3102 0.3820 1,973,165 +0.08(+25.29%)
May 28, 2019 0.3200 0.3250 0.2997 0.3049 515,833 +0.00(+0.43%)
May 24, 2019 0.3379 0.3550 0.2816 0.3036 710,600 -0.03(-8.00%)
May 23, 2019 0.3300 0.3500 0.3200 0.3300 840,127 +0.01(+3.13%)
May 22, 2019 0.3800 0.3800 0.3200 0.3200 509,176 -0.03(-8.57%)
May 21, 2019 0.4000 0.4300 0.3400 0.3500 917,071 -0.04(-11.26%)
May 20, 2019 0.4100 0.4450 0.3733 0.3944 1,663,829 -0.02(-5.65%)
May 17, 2019 0.4000 0.4490 0.3895 0.4180 2,861,000 +0.05(+13.80%)
May 16, 2019 0.2940 0.3800 0.2830 0.3673 1,842,994 +0.09(+32.84%)
May 15, 2019 0.2700 0.2948 0.2500 0.2765 904,914 +0.04(+15.21%)
May 14, 2019 0.2350 0.2799 0.2300 0.2400 1,499,466 +0.03(+16.50%)
May 13, 2019 0.2080 0.2080 0.2000 0.2060 158,952 +0.00(+2.39%)
May 10, 2019 0.2040 0.2040 0.2000 0.2012 97,400 -0.00(-0.89%)
May 09, 2019 0.2001 0.2039 0.2000 0.2030 98,222 +0.00(+0.00%)
May 08, 2019 0.2040 0.2040 0.2000 0.2030 61,276 +0.00(+1.45%)
May 07, 2019 0.2100 0.2100 0.1981 0.2001 74,306 +0.00(+0.05%)
May 06, 2019 0.2050 0.2158 0.2000 0.2000 275,443 +0.00(+0.00%)
May 03, 2019 0.2050 0.2050 0.1999 0.2000 93,700 -0.00(-2.44%)
May 02, 2019 0.2030 0.2050 0.1990 0.2050 507,101 +0.00(+1.49%)
May 01, 2019 0.2080 0.2080 0.2020 0.2020 34,672 -0.01(-3.30%)
Apr 30, 2019 0.2100 0.2116 0.2020 0.2089 62,454 +0.00(+0.53%)
Apr 29, 2019 0.2090 0.2177 0.2020 0.2078 127,128 -0.00(-1.00%)
Apr 26, 2019 0.2090 0.2120 0.2075 0.2099 31,600 -0.00(-1.46%)
Apr 25, 2019 0.2100 0.2130 0.2050 0.2130 46,527 -0.00(-0.47%)
Apr 24, 2019 0.2177 0.2200 0.2100 0.2140 97,613 -0.00(-0.47%)
Apr 23, 2019 0.2180 0.2200 0.2106 0.2150 182,533 +0.01(+2.38%)
Apr 22, 2019 0.2200 0.2150 0.2035 0.2100 134,015 -0.01(-2.33%)
Apr 18, 2019 0.2100 0.2150 0.2020 0.2150 139,500 +0.01(+4.88%)
Apr 17, 2019 0.2280 0.2280 0.2050 0.2050 276,578 -0.02(-8.89%)
Apr 16, 2019 0.2115 0.2300 0.2115 0.2250 223,403 +0.01(+6.48%)
Apr 15, 2019 0.2250 0.2250 0.2060 0.2113 178,596 +0.01(+3.07%)
Apr 12, 2019 0.2130 0.2229 0.2040 0.2050 289,600 -0.02(-7.45%)
Apr 11, 2019 0.2230 0.2230 0.2116 0.2215 193,740 +0.00(+0.68%)
Apr 10, 2019 0.2212 0.2240 0.2145 0.2200 126,231 -0.00(-0.54%)
Apr 09, 2019 0.2200 0.2280 0.2112 0.2212 123,657 +0.00(+0.55%)
Apr 08, 2019 0.2250 0.2250 0.2090 0.2200 202,693 +0.00(+0.00%)
Apr 05, 2019 0.2150 0.2250 0.2150 0.2200 259,900 +0.01(+4.76%)
Apr 04, 2019 0.2200 0.2301 0.2100 0.2100 271,802 -0.00(-1.82%)
Apr 03, 2019 0.2100 0.2179 0.2100 0.2139 170,985 -0.00(-0.51%)
Apr 02, 2019 0.2150 0.2176 0.2100 0.2150 190,704 +0.00(+0.51%)
Apr 01, 2019 0.2300 0.2300 0.2100 0.2139 462,474 -0.00(-1.47%)
Mar 29, 2019 0.2300 0.2350 0.2171 0.2171 248,500 -0.01(-5.49%)
Mar 28, 2019 0.2310 0.2357 0.2290 0.2297 77,980 -0.01(-2.50%)
Mar 27, 2019 0.2500 0.2500 0.2290 0.2356 65,955 +0.01(+2.88%)
Mar 26, 2019 0.2300 0.2389 0.2282 0.2290 54,594 -0.00(-0.22%)
Mar 25, 2019 0.2440 0.2500 0.2271 0.2295 82,016 +0.00(+2.00%)
Mar 22, 2019 0.2350 0.2382 0.2250 0.2250 119,400 -0.01(-3.02%)
Mar 21, 2019 0.2300 0.2445 0.2300 0.2320 171,024 +0.01(+3.11%)
Mar 20, 2019 0.2400 0.2450 0.2250 0.2250 188,240 -0.01(-6.21%)
Mar 19, 2019 0.2350 0.2540 0.2350 0.2399 163,509 +0.00(+2.09%)
Mar 18, 2019 0.2600 0.2699 0.2350 0.2350 593,012 -0.03(-12.31%)
Mar 15, 2019 0.2750 0.2796 0.2650 0.2680 106,900 -0.00(-0.74%)
Mar 14, 2019 0.2685 0.2767 0.2600 0.2700 101,099 +0.01(+3.85%)
Mar 13, 2019 0.2792 0.2820 0.2600 0.2600 99,156 -0.01(-3.67%)
Mar 12, 2019 0.2700 0.2749 0.2698 0.2699 55,269 +0.00(+1.73%)
Mar 11, 2019 0.2722 0.2739 0.2613 0.2653 38,398 +0.00(+1.65%)
Mar 08, 2019 0.2880 0.2880 0.2601 0.2610 204,200 +0.00(+0.38%)
Mar 07, 2019 0.2700 0.2700 0.2600 0.2600 121,073 +0.00(+1.56%)
Mar 06, 2019 0.2600 0.2690 0.2560 0.2560 104,193 -0.01(-5.19%)
Mar 05, 2019 0.2700 0.2700 0.2600 0.2700 18,198 -0.00(-0.37%)
Mar 04, 2019 0.2793 0.2793 0.2660 0.2710 50,541 +0.00(+0.37%)
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.