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 (%)
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%)
Aug 01, 2019 0.2200 0.2397 0.1600 0.1901 3,095,576 -0.01(-4.95%)
Jul 31, 2019 0.2600 0.2636 0.1800 0.2000 3,664,844 -0.07(-25.93%)
Jul 30, 2019 0.2901 0.3160 0.2511 0.2700 1,083,251 -0.04(-11.53%)
Jul 29, 2019 0.3650 0.3821 0.3000 0.3052 1,969,134 -0.07(-17.71%)
Jul 26, 2019 0.3766 0.3793 0.3625 0.3709 89,700 +0.00(+0.08%)
Jul 25, 2019 0.3580 0.3733 0.3580 0.3706 42,388 +0.01(+3.93%)
Jul 24, 2019 0.3680 0.3700 0.3560 0.3566 84,421 -0.00(-0.94%)
Jul 23, 2019 0.3650 0.3720 0.3577 0.3600 72,214 -0.01(-2.70%)
Jul 22, 2019 0.3600 0.3700 0.3602 0.3700 74,653 +0.01(+2.75%)
Jul 19, 2019 0.3771 0.3775 0.3555 0.3601 93,100 -0.02(-4.51%)
Jul 18, 2019 0.3887 0.3887 0.3758 0.3771 43,238 -0.01(-1.41%)
Jul 17, 2019 0.3923 0.3923 0.3735 0.3825 123,563 +0.01(+1.89%)
Jul 16, 2019 0.3700 0.3849 0.3692 0.3754 123,559 +0.01(+2.85%)
Jul 15, 2019 0.3740 0.3740 0.3650 0.3650 63,300 +0.00(+0.27%)
Jul 12, 2019 0.3800 0.3995 0.3640 0.3640 368,600 -0.02(-4.21%)
Jul 11, 2019 0.3800 0.3800 0.3700 0.3800 134,163 +0.01(+1.33%)
Jul 10, 2019 0.3501 0.3800 0.3501 0.3750 149,368 +0.02(+4.17%)
Jul 09, 2019 0.3800 0.3800 0.3531 0.3600 185,224 -0.01(-2.73%)
Jul 08, 2019 0.3700 0.3749 0.3700 0.3701 353,940 +0.03(+7.28%)
Jul 05, 2019 0.3400 0.3464 0.3313 0.3450 84,500 +0.00(+0.70%)
Jul 03, 2019 0.3470 0.3470 0.3400 0.3426 70,700 -0.00(-1.27%)
Jul 02, 2019 0.3523 0.3523 0.3460 0.3470 153,673 -0.01(-1.92%)
Jul 01, 2019 0.3510 0.3700 0.3400 0.3538 107,919 +0.00(+1.09%)
Jun 28, 2019 0.3700 0.3700 0.3500 0.3500 150,800 -0.02(-5.41%)
Jun 27, 2019 0.3490 0.3700 0.3480 0.3700 388,241 +0.04(+10.78%)
Jun 26, 2019 0.3600 0.3600 0.3310 0.3340 362,044 -0.03(-7.22%)
Jun 25, 2019 0.3600 0.3600 0.3433 0.3600 141,223 +0.00(+0.28%)
Jun 24, 2019 0.3600 0.3600 0.3410 0.3590 82,728 +0.00(+1.36%)
Jun 21, 2019 0.3400 0.3593 0.3373 0.3542 168,100 +0.01(+3.27%)
Jun 20, 2019 0.3440 0.3440 0.3300 0.3430 391,999 -0.00(-0.58%)
Jun 19, 2019 0.3301 0.3450 0.3300 0.3450 141,016 +0.01(+3.29%)
Jun 18, 2019 0.3599 0.3690 0.3301 0.3340 535,981 -0.03(-7.22%)
Jun 17, 2019 0.3700 0.3725 0.3550 0.3600 209,483 -0.01(-2.70%)
Jun 14, 2019 0.3770 0.3770 0.3600 0.3700 198,300 -0.01(-2.09%)
Jun 13, 2019 0.3600 0.3800 0.3600 0.3779 196,000 +0.02(+4.71%)
Jun 12, 2019 0.3900 0.3915 0.3600 0.3609 194,389 -0.02(-5.03%)
Jun 11, 2019 0.3600 0.3970 0.3600 0.3800 365,397 +0.04(+11.40%)
Jun 10, 2019 0.4200 0.4400 0.3350 0.3411 1,751,094 -0.06(-14.73%)
Jun 07, 2019 0.3800 0.4049 0.3600 0.4000 496,100 +0.03(+6.75%)
Jun 06, 2019 0.3900 0.3900 0.3541 0.3747 648,692 -0.01(-3.10%)
Jun 05, 2019 0.3800 0.3926 0.3500 0.3867 283,970 +0.01(+2.60%)
Jun 04, 2019 0.4100 0.4100 0.3710 0.3769 283,417 -0.02(-3.85%)
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.