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, 2018 0.4020 0.4100 0.3980 0.3980 28,309 -0.00(-0.50%)
May 30, 2018 0.4000 0.4100 0.3972 0.4000 149,205 +0.00(+0.00%)
May 29, 2018 0.3920 0.4100 0.3906 0.4000 26,780 -0.01(-2.44%)
May 25, 2018 0.4100 0.4100 0.4100 0 +0.01(+3.54%)
May 24, 2018 0.4000 0.4097 0.3905 0.3960 38,451 -0.00(-1.00%)
May 23, 2018 0.4078 0.4088 0.4000 0.4000 13,250 -0.00(-0.70%)
May 22, 2018 0.4090 0.4100 0.3903 0.4028 104,412 -0.01(-1.76%)
May 21, 2018 0.4100 0.4100 0.3990 0.4100 104,943 +0.00(+0.00%)
May 18, 2018 0.4100 0.4100 0.4000 0.4100 39,720 +0.00(+0.07%)
May 17, 2018 0.3950 0.4098 0.3943 0.4097 80,455 +0.02(+5.05%)
May 16, 2018 0.3900 0.4100 0.3900 0.3900 73,163 -0.01(-2.50%)
May 15, 2018 0.4000 0.4000 0.3900 0.4000 36,466 +0.00(+0.03%)
May 14, 2018 0.3700 0.4104 0.3700 0.3999 289,492 +0.01(+2.54%)
May 11, 2018 0.3800 0.3900 0.3800 0.3900 32,006 +0.01(+2.63%)
May 10, 2018 0.3718 0.3850 0.3700 0.3800 42,403 +0.01(+2.70%)
May 09, 2018 0.3846 0.3846 0.3700 0.3700 43,858 -0.01(-1.78%)
May 08, 2018 0.3850 0.3850 0.3700 0.3767 78,520 -0.00(-0.87%)
May 07, 2018 0.3740 0.3850 0.3740 0.3800 59,657 +0.01(+2.70%)
May 04, 2018 0.3850 0.3850 0.3700 0.3700 21,482 -0.01(-2.12%)
May 03, 2018 0.3800 0.3900 0.3703 0.3780 73,150 +0.00(+0.80%)
May 02, 2018 0.3800 0.3800 0.3700 0.3750 52,302 -0.01(-1.32%)
May 01, 2018 0.3700 0.3800 0.3670 0.3800 99,247 +0.01(+2.70%)
Apr 30, 2018 0.3640 0.3700 0.3600 0.3700 39,505 -0.01(-2.27%)
Apr 27, 2018 0.3700 0.3786 0.3513 0.3786 104,891 +0.01(+3.16%)
Apr 26, 2018 0.3600 0.3800 0.3513 0.3670 85,159 -0.00(-0.22%)
Apr 25, 2018 0.3750 0.3750 0.3650 0.3678 52,086 +0.00(+0.49%)
Apr 24, 2018 0.3700 0.3785 0.3651 0.3660 52,379 -0.01(-2.40%)
Apr 23, 2018 0.3780 0.3780 0.3634 0.3750 75,492 +0.01(+1.41%)
Apr 20, 2018 0.3772 0.3800 0.3600 0.3698 121,457 -0.00(-0.62%)
Apr 19, 2018 0.3880 0.3880 0.3700 0.3721 79,065 -0.01(-2.08%)
Apr 18, 2018 0.3800 0.4000 0.3800 0.3800 76,142 -0.00(-1.20%)
Apr 17, 2018 0.3980 0.3995 0.3800 0.3846 174,963 +0.00(+0.68%)
Apr 16, 2018 0.3800 0.4000 0.3800 0.3820 91,680 +0.00(+0.00%)
Apr 13, 2018 0.3990 0.4050 0.3781 0.3820 116,398 -0.02(-5.68%)
Apr 12, 2018 0.3820 0.4150 0.3760 0.4050 138,960 +0.01(+3.05%)
Apr 11, 2018 0.3900 0.4150 0.3702 0.3930 119,150 +0.00(+0.80%)
Apr 10, 2018 0.3860 0.3900 0.3650 0.3899 135,943 -0.00(-0.03%)
Apr 09, 2018 0.3899 0.3900 0.3720 0.3900 27,057 +0.00(+0.03%)
Apr 06, 2018 0.3970 0.3970 0.3650 0.3899 54,280 -0.00(-0.03%)
Apr 05, 2018 0.3962 0.3990 0.3650 0.3900 114,736 +0.00(+0.52%)
Apr 04, 2018 0.3827 0.3991 0.3721 0.3880 71,475 +0.01(+1.41%)
Apr 03, 2018 0.3940 0.3995 0.3600 0.3826 118,789 -0.01(-1.87%)
Apr 02, 2018 0.3940 0.4000 0.3800 0.3899 112,876 +0.01(+2.61%)
Mar 29, 2018 0.3800 0.3800 0.3800 0 +0.01(+3.26%)
Mar 28, 2018 0.3800 0.3850 0.3535 0.3680 209,099 -0.01(-3.16%)
Mar 27, 2018 0.3967 0.3999 0.3800 0.3800 85,667 -0.01(-2.84%)
Mar 26, 2018 0.4010 0.4288 0.3838 0.3911 310,821 -0.03(-6.88%)
Mar 23, 2018 0.4242 0.4369 0.4100 0.4200 61,586 -0.01(-2.33%)
Mar 22, 2018 0.4336 0.4390 0.4130 0.4300 1,295,990 -0.01(-2.27%)
Mar 21, 2018 0.4236 0.4400 0.4100 0.4400 240,666 +0.01(+2.40%)
Mar 20, 2018 0.4300 0.4300 0.4063 0.4297 219,510 -0.01(-1.89%)
Mar 19, 2018 0.4200 0.4380 0.4000 0.4380 208,333 +0.02(+4.94%)
Mar 16, 2018 0.4260 0.4379 0.4100 0.4174 127,188 -0.01(-2.02%)
Mar 15, 2018 0.4257 0.4397 0.4100 0.4260 121,352 +0.01(+1.43%)
Mar 14, 2018 0.4098 0.4450 0.4049 0.4200 137,244 +0.01(+2.49%)
Mar 13, 2018 0.4300 0.4450 0.4049 0.4098 265,352 -0.03(-7.81%)
Mar 12, 2018 0.4400 0.4450 0.4300 0.4445 199,731 +0.00(+1.09%)
Mar 09, 2018 0.4400 0.4500 0.4300 0.4397 212,652 +0.00(+0.39%)
Mar 08, 2018 0.4300 0.4479 0.4300 0.4380 123,703 +0.01(+1.65%)
Mar 07, 2018 0.4500 0.4309 189,850 +0.00(+0.98%)
Mar 06, 2018 0.4250 0.4490 0.4200 0.4267 206,372 -0.01(-1.91%)
Mar 05, 2018 0.4400 0.4499 0.4300 0.4350 236,441 +0.01(+1.16%)
Mar 02, 2018 0.4326 0.4540 0.4220 0.4300 241,666 +0.02(+4.37%)
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.