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 30, 2015 0.2702 0.2900 0.2702 0.2888 47,648 +0.00(+1.33%)
Sep 29, 2015 0.2600 0.3000 0.2600 0.2850 75,139 +0.02(+8.28%)
Sep 28, 2015 0.2500 0.3100 0.2500 0.2632 103,704 -0.05(-15.10%)
Sep 25, 2015 0.2900 0.3100 0.2845 0.3100 90,119 +0.03(+10.71%)
Sep 24, 2015 0.3050 0.3050 0.2705 0.2800 125,410 +0.02(+5.66%)
Sep 23, 2015 0.3000 0.3094 0.2600 0.2650 359,942 -0.04(-14.52%)
Sep 22, 2015 0.3400 0.3800 0.2625 0.3100 845,703 -0.16(-34.04%)
Sep 21, 2015 0.4900 0.4900 0.4600 0.4700 50,800 -0.02(-4.08%)
Sep 18, 2015 0.4310 0.4900 0.4300 0.4900 70,548 +0.05(+11.36%)
Sep 17, 2015 0.4310 0.4510 0.4300 0.4400 18,945 +0.00(+0.00%)
Sep 16, 2015 0.4500 0.4600 0.4400 0.4400 24,978 +0.01(+1.73%)
Sep 15, 2015 0.4490 0.4490 0.4160 0.4325 62,011 -0.02(-3.40%)
Sep 14, 2015 0.4201 0.4612 0.4200 0.4477 107,020 +0.01(+1.52%)
Sep 11, 2015 0.4388 0.4700 0.4250 0.4410 15,643 -0.01(-3.08%)
Sep 10, 2015 0.4610 0.4980 0.4400 0.4550 77,177 -0.01(-3.19%)
Sep 09, 2015 0.4200 0.4700 0.4200 0.4700 90,662 +0.04(+10.59%)
Sep 08, 2015 0.4265 0.4400 0.4200 0.4250 22,433 +0.01(+2.91%)
Sep 04, 2015 0.4300 0.4130 0.4130 0.4130 61,300 -0.02(-3.95%)
Sep 03, 2015 0.4300 0.4500 0.4300 0.4300 23,228 -0.01(-2.27%)
Sep 02, 2015 0.4850 0.4980 0.4300 0.4400 83,983 -0.03(-6.38%)
Sep 01, 2015 0.4500 0.4890 0.4500 0.4700 63,398 -0.02(-4.08%)
Aug 31, 2015 0.5000 0.5000 0.4500 0.4900 26,458 -0.01(-2.00%)
Aug 28, 2015 0.4200 0.5000 0.4200 0.5000 182,341 +0.06(+13.64%)
Aug 27, 2015 0.4530 0.4530 0.4300 0.4400 58,234 +0.00(+1.10%)
Aug 26, 2015 0.4600 0.4600 0.4200 0.4352 175,034 -0.02(-5.39%)
Aug 25, 2015 0.4800 0.4800 0.4500 0.4600 45,162 -0.02(-4.17%)
Aug 24, 2015 0.4800 0.4800 0.4602 0.4800 46,695 -0.02(-4.00%)
Aug 21, 2015 0.4890 0.5100 0.4800 0.5000 67,944 +0.01(+2.56%)
Aug 20, 2015 0.4802 0.4900 0.4800 0.4875 22,353 -0.01(-1.52%)
Aug 19, 2015 0.5000 0.5000 0.4801 0.4950 18,549 -0.01(-1.00%)
Aug 18, 2015 0.4900 0.5100 0.4700 0.5000 54,560 -0.02(-3.85%)
Aug 17, 2015 0.5189 0.5200 0.5100 0.5200 8,614 +0.01(+1.96%)
Aug 14, 2015 0.5100 0.5100 0.4800 0.5100 4,574 +0.03(+6.23%)
Aug 13, 2015 0.5090 0.5200 0.4800 0.4801 19,009 -0.02(-3.98%)
Aug 12, 2015 0.4801 0.5200 0.4801 0.5000 22,970 +0.01(+2.04%)
Aug 11, 2015 0.4800 0.5100 0.4800 0.4900 47,772 +0.00(+0.00%)
Aug 10, 2015 0.5000 0.5300 0.4900 0.4900 31,915 -0.01(-2.00%)
Aug 07, 2015 0.5300 0.5300 0.5000 0.5000 34,888 -0.03(-5.66%)
Aug 06, 2015 0.5179 0.5300 0.5000 0.5300 34,549 +0.02(+3.92%)
Aug 05, 2015 0.5265 0.5265 0.5030 0.5100 99,590 -0.01(-1.92%)
Aug 04, 2015 0.5323 0.5400 0.5000 0.5200 66,543 +0.02(+3.52%)
Aug 03, 2015 0.5450 0.5469 0.5020 0.5023 27,678 -0.06(-10.30%)
Jul 31, 2015 0.5220 0.5600 0.5180 0.5600 20,983 +0.04(+7.69%)
Jul 30, 2015 0.5400 0.5700 0.5200 0.5200 14,290 -0.02(-3.26%)
Jul 29, 2015 0.5000 0.5380 0.4800 0.5375 57,622 +0.04(+7.93%)
Jul 28, 2015 0.4990 0.5000 0.4800 0.4980 68,452 -0.00(-0.40%)
Jul 27, 2015 0.4810 0.5000 0.4800 0.5000 73,000 -0.01(-2.17%)
Jul 24, 2015 0.5200 0.5299 0.5111 0.5111 23,886 -0.01(-1.71%)
Jul 23, 2015 0.5000 0.5400 0.5000 0.5200 41,550 +0.01(+1.96%)
Jul 22, 2015 0.5350 0.5350 0.4800 0.5100 181,392 -0.00(-0.76%)
Jul 21, 2015 0.5008 0.5247 0.5000 0.5139 85,414 -0.00(-0.02%)
Jul 20, 2015 0.5501 0.5523 0.5010 0.5140 138,627 -0.05(-8.30%)
Jul 17, 2015 0.5500 0.5500 0.5500 0.5605 10,500 -0.00(-0.81%)
Jul 16, 2015 0.5760 0.5800 0.5640 0.5651 7,550 -0.00(-0.34%)
Jul 15, 2015 0.6030 0.6030 0.5312 0.5670 251,077 -0.04(-5.81%)
Jul 14, 2015 0.6200 0.6212 0.6002 0.6020 44,602 +0.00(+0.33%)
Jul 13, 2015 0.6000 0.6200 0.5922 0.6000 42,303 +0.01(+1.32%)
Jul 10, 2015 0.6050 0.6500 0.5805 0.5922 48,472 +0.00(+0.25%)
Jul 09, 2015 0.6100 0.6380 0.5800 0.5907 107,766 -0.03(-4.73%)
Jul 08, 2015 0.6359 0.6380 0.6100 0.6200 55,520 -0.01(-1.59%)
Jul 07, 2015 0.6698 0.6698 0.6100 0.6300 207,633 -0.04(-5.97%)
Jul 06, 2015 0.7100 0.7100 0.6500 0.6700 49,103 -0.04(-5.63%)
Jul 02, 2015 0.7000 0.7100 0.7100 0.7100 91,800 +0.01(+1.28%)
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.