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 (%)
Jun 30, 2014 1.140 1.150 1.080 1.150 358,657 +0.05(+4.55%)
Jun 27, 2014 1.040 1.130 1.010 1.100 4,540,027 +0.05(+4.76%)
Jun 26, 2014 1.040 1.070 1.030 1.050 191,193 +0.01(+0.96%)
Jun 25, 2014 1.030 1.090 1.030 1.040 604,457 +0.00(+0.00%)
Jun 24, 2014 1.100 1.150 1.020 1.040 580,504 -0.04(-3.70%)
Jun 23, 2014 1.140 1.180 1.070 1.080 578,610 -0.08(-6.90%)
Jun 20, 2014 1.250 1.260 1.130 1.160 712,059 -0.07(-5.69%)
Jun 19, 2014 1.160 1.270 1.160 1.230 812,826 +0.07(+6.03%)
Jun 18, 2014 1.140 1.180 1.140 1.160 472,088 +0.04(+3.57%)
Jun 17, 2014 1.100 1.140 1.100 1.120 311,254 +0.03(+2.75%)
Jun 16, 2014 1.100 1.120 1.060 1.090 328,598 +0.02(+1.87%)
Jun 13, 2014 1.170 1.174 1.060 1.070 360,924 -0.09(-7.76%)
Jun 12, 2014 1.090 1.180 1.080 1.160 757,183 +0.06(+5.45%)
Jun 11, 2014 1.020 1.110 1.020 1.100 867,636 +0.07(+6.80%)
Jun 10, 2014 1.010 1.040 1.010 1.030 155,198 -0.02(-1.90%)
Jun 06, 2014 1.040 1.050 1.010 1.050 162,727 +0.02(+1.94%)
Jun 05, 2014 0.9900 1.030 0.9900 1.030 244,106 +0.04(+4.43%)
Jun 04, 2014 0.9900 1.010 0.9806 0.9863 286,793 +0.00(+0.13%)
Jun 03, 2014 1.010 1.030 0.9850 0.9850 433,931 -0.03(-2.48%)
Jun 02, 2014 1.020 1.050 1.000 1.010 203,115 -0.01(-0.98%)
May 30, 2014 1.060 1.060 1.020 1.020 182,837 -0.03(-2.86%)
May 29, 2014 1.020 1.060 1.010 1.050 231,730 +0.04(+3.96%)
May 28, 2014 1.050 1.050 0.9900 1.010 443,289 -0.04(-3.81%)
May 27, 2014 1.020 1.080 1.000 1.050 456,212 +0.06(+6.06%)
May 23, 2014 1.010 0.9900 0.9900 0.9900 697,700 -0.04(-3.88%)
May 22, 2014 1.030 1.040 1.020 1.030 93,815 +0.01(+0.98%)
May 21, 2014 1.020 1.070 1.020 1.020 317,849 +0.01(+0.99%)
May 20, 2014 1.100 1.120 1.010 1.010 413,169 -0.08(-7.34%)
May 19, 2014 1.070 1.110 1.049 1.090 515,136 +0.03(+2.83%)
May 16, 2014 0.9900 1.060 0.9800 1.060 252,489 +0.06(+6.00%)
May 15, 2014 0.9800 1.010 0.9718 1.000 173,771 +0.02(+2.04%)
May 14, 2014 1.010 1.020 0.9800 0.9800 170,151 -0.02(-2.00%)
May 13, 2014 1.040 1.050 1.000 1.000 298,939 -0.07(-6.54%)
May 12, 2014 0.9600 1.070 0.9400 1.070 346,076 +0.11(+11.46%)
May 09, 2014 0.9000 0.9980 0.9000 0.9600 276,485 +0.06(+6.67%)
May 08, 2014 0.9500 0.9800 0.9000 0.9000 402,293 -0.06(-6.26%)
May 07, 2014 1.010 1.026 0.9600 0.9601 485,053 -0.06(-5.87%)
May 06, 2014 1.120 1.120 1.010 1.020 717,057 -0.11(-9.73%)
May 05, 2014 1.150 1.170 1.120 1.130 330,573 -0.02(-1.74%)
May 02, 2014 1.110 1.160 1.110 1.150 432,809 +0.06(+5.50%)
May 01, 2014 1.110 1.130 1.070 1.090 266,695 -0.01(-0.91%)
Apr 30, 2014 1.110 1.120 1.080 1.100 191,005 +0.00(+0.00%)
Apr 29, 2014 1.090 1.120 1.080 1.100 322,743 +0.03(+2.80%)
Apr 28, 2014 1.150 1.153 1.070 1.070 362,584 -0.06(-5.31%)
Apr 25, 2014 1.170 1.180 1.130 1.130 267,220 -0.04(-3.42%)
Apr 24, 2014 1.150 1.180 1.120 1.170 267,557 +0.02(+1.74%)
Apr 23, 2014 1.180 1.180 1.113 1.150 406,079 -0.04(-3.36%)
Apr 22, 2014 1.210 1.220 1.180 1.190 563,658 +0.00(+0.00%)
Apr 21, 2014 1.120 1.190 1.100 1.190 769,090 +0.08(+7.21%)
Apr 17, 2014 1.080 1.110 1.110 1.110 553,700 +0.05(+4.72%)
Apr 16, 2014 1.080 1.120 1.030 1.060 856,317 -0.02(-1.85%)
Apr 15, 2014 0.9900 1.080 0.9600 1.080 1,138,455 +0.10(+10.20%)
Apr 14, 2014 0.9100 1.010 0.9000 0.9800 593,352 +0.09(+10.10%)
Apr 11, 2014 0.8600 0.9200 0.8500 0.8901 475,146 +0.02(+2.31%)
Apr 10, 2014 0.9200 0.9790 0.8700 0.8700 704,170 -0.02(-2.25%)
Apr 09, 2014 0.8400 0.9200 0.8400 0.8900 322,952 +0.06(+7.10%)
Apr 08, 2014 0.8220 0.9200 0.8220 0.8310 699,943 +0.01(+1.34%)
Apr 07, 2014 0.9299 0.9400 0.8200 0.8200 749,635 -0.08(-9.10%)
Apr 04, 2014 0.9600 0.9600 0.9001 0.9021 360,162 -0.04(-4.13%)
Apr 03, 2014 0.9800 0.9980 0.9006 0.9410 668,390 -0.05(-4.94%)
Apr 02, 2014 1.040 1.040 0.9800 0.9899 483,957 -0.03(-2.95%)
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.