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 29, 2017 0.3630 0.3899 0.3601 0.3750 152,921 +0.01(+2.82%)
Sep 28, 2017 0.3600 0.3700 0.3440 0.3647 209,406 -0.01(-2.23%)
Sep 27, 2017 0.4345 0.4350 0.3730 0.3730 589,095 -0.05(-11.27%)
Sep 26, 2017 0.4343 0.4350 0.4200 0.4204 30,375 +0.01(+1.30%)
Sep 25, 2017 0.4400 0.4497 0.4150 0.4150 91,466 -0.04(-7.78%)
Sep 22, 2017 0.4557 0.4557 0.4250 0.4500 59,205 +0.01(+2.27%)
Sep 21, 2017 0.4300 0.4499 0.4222 0.4400 83,375 +0.00(+0.89%)
Sep 20, 2017 0.4515 0.4539 0.4150 0.4361 205,702 +0.01(+1.42%)
Sep 19, 2017 0.4371 0.4500 0.4300 0.4300 146,556 -0.01(-1.62%)
Sep 18, 2017 0.4400 0.4538 0.4061 0.4371 88,820 -0.03(-6.96%)
Sep 15, 2017 0.4848 0.4899 0.4100 0.4698 588,812 -0.01(-2.12%)
Sep 14, 2017 0.4850 0.5100 0.4700 0.4800 827,459 +0.00(+0.84%)
Sep 13, 2017 0.4611 0.4850 0.4602 0.4760 243,793 +0.01(+3.12%)
Sep 12, 2017 0.4650 0.4700 0.4604 0.4616 27,262 +0.01(+2.58%)
Sep 11, 2017 0.4600 0.4794 0.4500 0.4500 234,155 -0.01(-2.02%)
Sep 08, 2017 0.4600 0.4600 0.4501 0.4593 35,222 +0.01(+1.68%)
Sep 07, 2017 0.4500 0.4600 0.4500 0.4517 90,104 +0.00(+0.38%)
Sep 06, 2017 0.4400 0.4600 0.4400 0.4500 30,110 +0.01(+2.27%)
Sep 05, 2017 0.4500 0.4600 0.4350 0.4400 66,204 -0.01(-2.24%)
Sep 01, 2017 0.4350 0.4590 0.4350 0.4501 98,391 +0.01(+3.12%)
Aug 31, 2017 0.4500 0.4656 0.4365 0.4365 143,817 -0.01(-3.00%)
Aug 30, 2017 0.4610 0.4610 0.4401 0.4500 122,405 -0.00(-0.68%)
Aug 29, 2017 0.4700 0.4700 0.4520 0.4531 56,846 +0.01(+1.89%)
Aug 28, 2017 0.4500 0.4894 0.4447 0.4447 128,319 -0.01(-3.12%)
Aug 25, 2017 0.4500 0.4780 0.4500 0.4590 103,713 -0.00(-0.11%)
Aug 24, 2017 0.4630 0.4800 0.4511 0.4595 134,870 -0.01(-2.23%)
Aug 23, 2017 0.4340 0.4800 0.4077 0.4700 247,030 +0.04(+9.30%)
Aug 22, 2017 0.4015 0.4460 0.4015 0.4300 125,058 +0.01(+2.45%)
Aug 21, 2017 0.4000 0.4300 0.3974 0.4197 154,429 +0.03(+6.66%)
Aug 18, 2017 0.4003 0.4100 0.3816 0.3935 77,505 +0.00(+0.72%)
Aug 17, 2017 0.3964 0.4030 0.3905 0.3907 40,351 +0.00(+0.15%)
Aug 16, 2017 0.3950 0.4050 0.3900 0.3901 40,859 -0.00(-0.43%)
Aug 15, 2017 0.4000 0.4100 0.3882 0.3918 162,122 -0.01(-2.05%)
Aug 14, 2017 0.3800 0.4100 0.3800 0.4000 202,189 +0.02(+4.71%)
Aug 11, 2017 0.3900 0.3900 0.3806 0.3820 63,784 +0.00(+0.53%)
Aug 10, 2017 0.4000 0.4000 0.3800 0.3800 111,622 -0.02(-4.26%)
Aug 09, 2017 0.4100 0.4160 0.3938 0.3969 97,261 -0.00(-0.53%)
Aug 08, 2017 0.3850 0.4194 0.3850 0.3990 167,052 +0.01(+3.64%)
Aug 07, 2017 0.4110 0.4300 0.3802 0.3850 194,357 -0.05(-11.49%)
Aug 04, 2017 0.4200 0.4360 0.3511 0.4350 311,252 -0.00(-0.46%)
Aug 03, 2017 0.4360 0.4370 0.4200 0.4370 42,192 +0.02(+4.05%)
Aug 02, 2017 0.4400 0.4400 0.4200 0.4200 99,859 -0.02(-3.45%)
Aug 01, 2017 0.4230 0.4399 0.4230 0.4350 27,401 -0.00(-0.93%)
Jul 31, 2017 0.4425 0.4500 0.4051 0.4391 182,024 -0.00(-0.77%)
Jul 28, 2017 0.4270 0.4425 0.4113 0.4425 245,292 +0.02(+3.51%)
Jul 27, 2017 0.4480 0.4480 0.4248 0.4275 26,078 -0.01(-2.75%)
Jul 26, 2017 0.4300 0.4500 0.4021 0.4396 290,541 +0.03(+7.90%)
Jul 25, 2017 0.4000 0.4280 0.4000 0.4074 101,119 +0.01(+1.60%)
Jul 24, 2017 0.4500 0.4500 0.4000 0.4010 394,097 -0.04(-9.89%)
Jul 21, 2017 0.4600 0.4600 0.4300 0.4450 156,652 -0.02(-3.26%)
Jul 20, 2017 0.4618 0.4697 0.4210 0.4600 279,736 +0.00(+0.00%)
Jul 19, 2017 0.4220 0.4700 0.4220 0.4600 544,277 +0.04(+9.52%)
Jul 18, 2017 0.4050 0.4300 0.4013 0.4200 93,425 +0.01(+2.46%)
Jul 17, 2017 0.3983 0.4390 0.3891 0.4099 305,093 +0.01(+2.47%)
Jul 14, 2017 0.4073 0.4099 0.3860 0.4000 229,288 -0.01(-2.39%)
Jul 13, 2017 0.3915 0.4100 0.3900 0.4098 90,838 +0.02(+4.51%)
Jul 12, 2017 0.4110 0.4250 0.3619 0.3921 510,922 -0.03(-7.74%)
Jul 11, 2017 0.3750 0.4427 0.3640 0.4250 868,917 +0.03(+8.67%)
Jul 10, 2017 0.3579 0.4000 0.3502 0.3911 129,732 +0.03(+8.04%)
Jul 07, 2017 0.3483 0.3693 0.3314 0.3620 207,875 +0.01(+3.43%)
Jul 06, 2017 0.3575 0.3600 0.3300 0.3500 172,380 -0.01(-2.78%)
Jul 05, 2017 0.3770 0.3784 0.3599 0.3600 242,827 -0.03(-6.81%)
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.