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, 2017 0.2836 0.3000 0.2800 0.2820 52,448 -0.00(-1.05%)
May 30, 2017 0.2869 0.3000 0.2751 0.2850 78,668 +0.00(+0.35%)
May 26, 2017 0.2850 0.2850 0.2800 0.2840 304,798 +0.00(+0.00%)
May 25, 2017 0.2900 0.3000 0.2825 0.2840 181,931 -0.01(-2.07%)
May 24, 2017 0.2906 0.2985 0.2816 0.2900 129,405 -0.00(-0.85%)
May 23, 2017 0.2900 0.2925 0.2801 0.2925 78,662 +0.01(+2.63%)
May 22, 2017 0.3000 0.3000 0.2850 0.2850 104,547 -0.01(-2.50%)
May 19, 2017 0.3076 0.3100 0.2901 0.2923 110,411 -0.02(-4.97%)
May 18, 2017 0.3003 0.3099 0.2901 0.3076 19,564 +0.01(+2.53%)
May 17, 2017 0.2964 0.3089 0.2901 0.3000 73,173 +0.02(+5.26%)
May 16, 2017 0.3050 0.3150 0.2800 0.2850 357,571 -0.03(-8.06%)
May 15, 2017 0.3111 0.3210 0.3000 0.3100 617,386 -0.02(-4.62%)
May 12, 2017 0.3200 0.3500 0.3200 0.3250 759,137 -0.01(-1.52%)
May 11, 2017 0.3250 0.3300 0.3041 0.3300 102,922 +0.01(+2.77%)
May 10, 2017 0.3001 0.3300 0.3001 0.3211 60,494 +0.02(+7.03%)
May 09, 2017 0.3000 0.3200 0.3000 0.3000 218,109 -0.02(-4.76%)
May 08, 2017 0.3200 0.3298 0.3050 0.3150 60,349 -0.01(-4.52%)
May 05, 2017 0.3300 0.3300 0.3190 0.3299 64,882 +0.00(+1.51%)
May 04, 2017 0.3201 0.3298 0.3201 0.3250 75,720 -0.00(-0.03%)
May 03, 2017 0.3400 0.3549 0.3230 0.3251 232,354 -0.01(-4.38%)
May 02, 2017 0.3500 0.3675 0.3350 0.3400 106,585 +0.00(+0.00%)
May 01, 2017 0.3670 0.3699 0.3400 0.3400 133,892 -0.03(-7.48%)
Apr 28, 2017 0.3717 0.3717 0.3500 0.3675 20,901 +0.01(+2.08%)
Apr 27, 2017 0.3601 0.3720 0.3500 0.3600 92,750 -0.00(-0.08%)
Apr 26, 2017 0.3649 0.3650 0.3500 0.3603 38,863 +0.01(+2.33%)
Apr 25, 2017 0.3600 0.3799 0.3520 0.3521 34,257 -0.03(-6.73%)
Apr 24, 2017 0.3799 0.3800 0.3600 0.3775 48,480 +0.01(+3.42%)
Apr 21, 2017 0.3670 0.3797 0.3600 0.3650 74,939 -0.00(-0.68%)
Apr 20, 2017 0.3797 0.3797 0.3650 0.3675 38,442 +0.00(+0.68%)
Apr 19, 2017 0.3797 0.3800 0.3650 0.3650 51,722 +0.00(+0.00%)
Apr 18, 2017 0.3710 0.3800 0.3600 0.3650 98,058 -0.01(-2.67%)
Apr 17, 2017 0.3701 0.4074 0.3700 0.3750 48,473 -0.01(-3.10%)
Apr 13, 2017 0.3725 0.4090 0.3725 0.3870 63,395 -0.01(-2.74%)
Apr 12, 2017 0.3680 0.4200 0.3680 0.3979 148,874 +0.03(+9.01%)
Apr 11, 2017 0.3560 0.3800 0.3560 0.3650 149,414 +0.00(+1.36%)
Apr 10, 2017 0.4045 0.4080 0.3500 0.3601 317,463 -0.05(-11.63%)
Apr 07, 2017 0.4550 0.4700 0.3800 0.4075 347,068 -0.04(-9.67%)
Apr 06, 2017 0.4715 0.4796 0.4511 0.4511 262,772 -0.02(-5.03%)
Apr 05, 2017 0.5000 0.5000 0.4750 0.4750 73,369 -0.02(-3.26%)
Apr 04, 2017 0.4904 0.5075 0.4900 0.4910 25,505 +0.01(+2.29%)
Apr 03, 2017 0.4951 0.5190 0.4800 0.4800 111,802 -0.02(-4.00%)
Mar 31, 2017 0.5189 0.5190 0.4929 0.5000 155,942 -0.01(-2.15%)
Mar 30, 2017 0.5190 0.5190 0.5101 0.5110 79,233 -0.01(-1.50%)
Mar 29, 2017 0.5030 0.5190 0.5020 0.5188 105,810 +0.02(+3.35%)
Mar 28, 2017 0.5010 0.5190 0.5010 0.5020 56,696 +0.00(+0.40%)
Mar 27, 2017 0.5027 0.5110 0.4910 0.5000 224,876 -0.01(-2.15%)
Mar 24, 2017 0.5183 0.5190 0.5103 0.5110 39,943 -0.01(-1.52%)
Mar 23, 2017 0.5010 0.5190 0.5010 0.5189 155,732 -0.00(-0.02%)
Mar 22, 2017 0.5081 0.5191 0.5010 0.5190 82,410 -0.00(-0.02%)
Mar 21, 2017 0.5101 0.5278 0.5100 0.5191 60,153 -0.01(-2.06%)
Mar 20, 2017 0.5021 0.5300 0.5021 0.5300 108,005 +0.00(+0.00%)
Mar 17, 2017 0.5188 0.5300 0.4901 0.5300 291,390 +0.01(+2.89%)
Mar 16, 2017 0.4930 0.5200 0.4930 0.5151 125,066 +0.03(+5.12%)
Mar 15, 2017 0.4897 0.5200 0.4800 0.4900 348,295 +0.01(+1.64%)
Mar 14, 2017 0.4700 0.5100 0.4700 0.4821 176,641 +0.01(+1.49%)
Mar 13, 2017 0.4883 0.5200 0.4700 0.4750 155,292 -0.02(-3.06%)
Mar 10, 2017 0.5125 0.5331 0.4641 0.4900 156,346 -0.02(-3.92%)
Mar 09, 2017 0.4925 0.5399 0.4900 0.5100 128,776 +0.00(+0.79%)
Mar 08, 2017 0.5001 0.5258 0.4750 0.5060 391,221 -0.01(-1.71%)
Mar 07, 2017 0.4951 0.5196 0.4522 0.5148 620,563 +0.01(+1.92%)
Mar 06, 2017 0.5401 0.5449 0.5051 0.5051 429,134 -0.03(-5.76%)
Mar 03, 2017 0.5600 0.5602 0.5201 0.5360 249,125 -0.02(-4.29%)
Mar 02, 2017 0.5650 0.5798 0.5560 0.5600 241,333 +0.02(+3.02%)
Mar 01, 2017 0.5400 0.5649 0.5320 0.5436 265,808 +0.01(+2.76%)
Feb 28, 2017 0.5251 0.5440 0.5251 0.5290 244,803 +0.00(+0.40%)
Feb 27, 2017 0.5399 0.5479 0.5170 0.5269 226,145 -0.00(-0.11%)
Feb 24, 2017 0.5129 0.5570 0.5090 0.5275 183,803 +0.01(+2.89%)
Feb 23, 2017 0.5699 0.5898 0.4910 0.5127 460,287 -0.06(-10.05%)
Feb 22, 2017 0.6134 0.6334 0.5602 0.5700 547,033 -0.07(-10.94%)
Feb 21, 2017 0.6391 0.6500 0.6162 0.6400 504,584 -0.02(-2.88%)
Feb 17, 2017 0.6590 0.6590 0.6590 0 -0.02(-3.03%)
Feb 16, 2017 0.6399 0.7200 0.6304 0.6796 1,626,647 +0.07(+11.41%)
Feb 15, 2017 0.5599 0.6120 0.5501 0.6100 965,414 +0.06(+10.91%)
Feb 14, 2017 0.5595 0.5700 0.5450 0.5500 220,807 +0.01(+0.92%)
Feb 13, 2017 0.5146 0.5580 0.5146 0.5450 142,029 +0.03(+5.91%)
Feb 10, 2017 0.5001 0.5400 0.5001 0.5146 352,977 +0.00(+0.90%)
Feb 09, 2017 0.5350 0.5400 0.5000 0.5100 193,763 -0.03(-4.67%)
Feb 08, 2017 0.5519 0.5693 0.5350 0.5350 144,566 -0.02(-3.59%)
Feb 07, 2017 0.5650 0.5777 0.5549 0.5549 226,751 +0.00(+0.00%)
Feb 06, 2017 0.5600 0.5695 0.5506 0.5549 313,321 +0.02(+3.72%)
Feb 03, 2017 0.5595 0.5699 0.5350 0.5350 221,745 -0.01(-1.65%)
Feb 02, 2017 0.5300 0.5440 0.5000 0.5440 216,559 +0.01(+2.64%)
Feb 01, 2017 0.5250 0.5547 0.5100 0.5300 139,917 +0.01(+0.95%)
Jan 31, 2017 0.5500 0.5700 0.5200 0.5250 334,257 +0.01(+0.96%)
Jan 30, 2017 0.5550 0.5700 0.4800 0.5200 534,319 -0.02(-3.70%)
Jan 27, 2017 0.6000 0.6000 0.5300 0.5400 989,454 -0.02(-2.70%)
Jan 26, 2017 0.4590 0.5790 0.4550 0.5550 1,425,146 +0.11(+23.36%)
Jan 25, 2017 0.4444 0.4500 0.4320 0.4499 571,918 +0.02(+4.17%)
Jan 24, 2017 0.3800 0.4444 0.3708 0.4319 733,434 +0.06(+16.48%)
Jan 23, 2017 0.3900 0.4000 0.3600 0.3708 269,345 -0.02(-4.28%)
Jan 20, 2017 0.3770 0.4000 0.3550 0.3874 467,748 +0.01(+2.62%)
Jan 19, 2017 0.3150 0.3777 0.3047 0.3775 749,724 +0.07(+21.50%)
Jan 18, 2017 0.3111 0.3174 0.3010 0.3107 74,303 +0.01(+3.09%)
Jan 17, 2017 0.3000 0.3199 0.2900 0.3014 114,138 +0.00(+0.47%)
Jan 13, 2017 0.3000 0.3000 0.3000 0 +0.02(+5.78%)
Jan 12, 2017 0.3000 0.3100 0.2701 0.2836 64,192 -0.02(-5.47%)
Jan 11, 2017 0.3000 0.3000 0.2924 0.3000 62,718 +0.00(+0.00%)
Jan 10, 2017 0.2900 0.3100 0.2857 0.3000 87,132 +0.00(+0.00%)
Jan 09, 2017 0.3000 0.3100 0.2910 0.3000 30,838 +0.00(+0.00%)
Jan 06, 2017 0.3100 0.3100 0.2900 0.3000 94,552 -0.00(-1.61%)
Jan 05, 2017 0.2939 0.3049 0.2897 0.3049 210,020 +0.03(+12.22%)
Jan 04, 2017 0.2599 0.2890 0.2593 0.2717 139,917 +0.01(+4.54%)
Jan 03, 2017 0.2698 0.2699 0.2515 0.2599 41,485 +0.01(+3.92%)
Dec 30, 2016 0.2501 0.2501 0.2501 0 -0.00(-0.16%)
Dec 29, 2016 0.2506 0.2649 0.2505 0.2505 166,852 -0.00(-0.08%)
Dec 28, 2016 0.2600 0.2700 0.2507 0.2507 76,121 -0.00(-1.69%)
Dec 27, 2016 0.2526 0.2600 0.2506 0.2550 88,986 -0.01(-1.92%)
Dec 23, 2016 0.2600 0.2600 0.2600 0 +0.01(+3.75%)
Dec 22, 2016 0.2600 0.2699 0.2506 0.2506 148,815 -0.02(-6.98%)
Dec 21, 2016 0.2678 0.2698 0.2600 0.2694 20,013 +0.00(+0.60%)
Dec 20, 2016 0.2600 0.2698 0.2600 0.2678 43,272 +0.01(+4.41%)
Dec 19, 2016 0.2600 0.2698 0.2550 0.2565 54,438 -0.01(-4.93%)
Dec 16, 2016 0.2600 0.2700 0.2600 0.2698 37,479 +0.00(+0.37%)
Dec 15, 2016 0.2601 0.2799 0.2550 0.2688 137,059 +0.01(+3.34%)
Dec 14, 2016 0.2900 0.2900 0.2601 0.2601 208,893 -0.02(-6.44%)
Dec 13, 2016 0.2800 0.2948 0.2780 0.2780 112,392 -0.00(-0.71%)
Dec 12, 2016 0.2801 0.2949 0.2800 0.2800 67,442 -0.01(-4.27%)
Dec 09, 2016 0.2760 0.2960 0.2760 0.2925 109,355 +0.02(+5.52%)
Dec 08, 2016 0.2854 0.2990 0.2772 0.2772 168,318 -0.01(-4.41%)
Dec 07, 2016 0.2749 0.3000 0.2749 0.2900 47,038 +0.02(+6.77%)
Dec 06, 2016 0.2900 0.3000 0.2700 0.2716 77,075 -0.02(-6.38%)
Dec 05, 2016 0.2900 0.3000 0.2900 0.2901 89,850 +0.01(+3.61%)
Dec 02, 2016 0.2682 0.3100 0.2682 0.2800 93,258 +0.01(+3.70%)
Dec 01, 2016 0.2796 0.2996 0.2610 0.2700 167,439 -0.02(-5.92%)
Nov 30, 2016 0.3000 0.3150 0.2600 0.2870 207,084 -0.01(-4.33%)
Nov 29, 2016 0.3050 0.3220 0.2990 0.3000 117,653 -0.02(-4.76%)
Nov 28, 2016 0.3150 0.3300 0.2920 0.3150 240,606 -0.00(-1.25%)
Nov 25, 2016 0.3190 0.3198 0.3001 0.3190 47,437 +0.02(+5.14%)
Nov 23, 2016 0.3034 0.3034 0.3034 0 -0.02(-6.62%)
Nov 22, 2016 0.2997 0.3250 0.2700 0.3249 547,249 +0.05(+20.33%)
Nov 21, 2016 0.2620 0.3000 0.2562 0.2700 230,856 -0.01(-1.82%)
Nov 18, 2016 0.2543 0.2900 0.2500 0.2750 294,581 +0.02(+7.17%)
Nov 17, 2016 0.2700 0.3000 0.2500 0.2566 366,921 -0.01(-4.57%)
Nov 16, 2016 0.2350 0.2790 0.2350 0.2689 717,809 +0.04(+16.56%)
Nov 15, 2016 0.2288 0.2398 0.2206 0.2307 204,297 +0.00(+0.87%)
Nov 14, 2016 0.2201 0.2299 0.2200 0.2287 88,450 -0.00(-0.57%)
Nov 11, 2016 0.2378 0.2393 0.2200 0.2300 93,750 -0.00(-2.09%)
Nov 10, 2016 0.2360 0.2394 0.2200 0.2349 178,580 -0.00(-0.09%)
Nov 09, 2016 0.2200 0.2394 0.2200 0.2351 119,816 +0.01(+5.81%)
Nov 08, 2016 0.2200 0.2350 0.2200 0.2222 85,784 +0.00(+1.00%)
Nov 07, 2016 0.2241 0.2300 0.2200 0.2200 139,182 -0.00(-1.35%)
Nov 04, 2016 0.2274 0.2325 0.2200 0.2230 69,432 +0.00(+1.32%)
Nov 03, 2016 0.2348 0.2380 0.2200 0.2201 33,626 -0.01(-5.66%)
Nov 02, 2016 0.2340 0.2394 0.2250 0.2333 127,701 +0.01(+6.05%)
Nov 01, 2016 0.2242 0.2400 0.2101 0.2200 204,636 -0.01(-6.38%)
Oct 31, 2016 0.2350 0.2500 0.2270 0.2350 243,947 -0.01(-2.08%)
Oct 28, 2016 0.2400 0.2500 0.2300 0.2400 59,794 +0.00(+0.04%)
Oct 27, 2016 0.2299 0.2490 0.2200 0.2399 73,774 +0.02(+6.95%)
Oct 26, 2016 0.2299 0.2494 0.2200 0.2243 69,939 +0.00(+1.04%)
Oct 25, 2016 0.2340 0.2398 0.2220 0.2220 128,081 -0.01(-3.48%)
Oct 24, 2016 0.2410 0.2500 0.2223 0.2300 221,434 -0.02(-8.00%)
Oct 21, 2016 0.2509 0.2570 0.2360 0.2500 128,172 +0.00(+1.83%)
Oct 20, 2016 0.2301 0.2480 0.2300 0.2455 180,319 +0.01(+2.29%)
Oct 19, 2016 0.2490 0.2500 0.2300 0.2400 125,766 -0.00(-1.15%)
Oct 18, 2016 0.2450 0.2500 0.2362 0.2428 103,266 -0.01(-2.84%)
Oct 17, 2016 0.2610 0.2650 0.2301 0.2499 226,848 -0.01(-2.95%)
Oct 14, 2016 0.2505 0.2610 0.2500 0.2575 96,518 +0.00(+0.98%)
Oct 13, 2016 0.2600 0.2800 0.2500 0.2550 221,557 -0.01(-5.38%)
Oct 12, 2016 0.2500 0.2800 0.2500 0.2695 239,776 +0.01(+4.46%)
Oct 11, 2016 0.2570 0.2680 0.2500 0.2580 126,802 -0.01(-4.44%)
Oct 10, 2016 0.2801 0.2875 0.2625 0.2700 69,881 -0.02(-6.86%)
Oct 07, 2016 0.2700 0.2899 0.2504 0.2899 98,039 +0.01(+5.42%)
Oct 06, 2016 0.2800 0.2896 0.2648 0.2750 75,897 -0.01(-1.79%)
Oct 05, 2016 0.2820 0.2930 0.2800 0.2800 30,869 -0.01(-3.05%)
Oct 04, 2016 0.2970 0.2970 0.2802 0.2888 46,864 +0.01(+2.41%)
Oct 03, 2016 0.2900 0.2980 0.2820 0.2820 25,564 +0.00(+0.71%)
Sep 30, 2016 0.2970 0.2970 0.2800 0.2800 30,114 -0.01(-3.45%)
Sep 29, 2016 0.2853 0.2970 0.2800 0.2900 37,276 +0.01(+3.57%)
Sep 28, 2016 0.2750 0.3026 0.2750 0.2800 57,682 +0.00(+1.67%)
Sep 27, 2016 0.3000 0.3009 0.2750 0.2754 69,821 -0.01(-4.41%)
Sep 26, 2016 0.3100 0.3100 0.2772 0.2881 62,238 -0.02(-6.03%)
Sep 23, 2016 0.3100 0.3100 0.2922 0.3066 14,259 +0.01(+2.92%)
Sep 22, 2016 0.3075 0.3089 0.2950 0.2979 90,135 +0.00(+0.13%)
Sep 21, 2016 0.3000 0.3100 0.2800 0.2975 65,247 +0.00(+0.34%)
Sep 20, 2016 0.2701 0.3000 0.2701 0.2965 84,316 +0.02(+5.86%)
Sep 19, 2016 0.2750 0.2900 0.2750 0.2801 9,766 +0.01(+1.85%)
Sep 16, 2016 0.2800 0.2900 0.2500 0.2750 163,654 -0.01(-1.79%)
Sep 15, 2016 0.2830 0.3000 0.2800 0.2800 38,828 +0.00(+0.00%)
Sep 14, 2016 0.2899 0.3000 0.2800 0.2800 28,955 -0.01(-3.45%)
Sep 13, 2016 0.3039 0.3087 0.2800 0.2900 131,321 +0.00(+0.00%)
Sep 12, 2016 0.2900 0.3100 0.2900 0.2900 13,855 -0.00(-0.03%)
Sep 09, 2016 0.3010 0.3107 0.2900 0.2901 56,884 -0.01(-3.62%)
Sep 08, 2016 0.3035 0.3160 0.3000 0.3010 56,503 +0.00(+0.33%)
Sep 07, 2016 0.3030 0.3100 0.3000 0.3000 81,296 +0.00(+0.00%)
Sep 06, 2016 0.3000 0.3100 0.2959 0.3000 78,851 +0.00(+0.00%)
Sep 02, 2016 0.3100 0.3000 0.3000 0.3000 94,400 -0.00(-0.37%)
Sep 01, 2016 0.3199 0.3199 0.3011 0.3011 20,926 +0.00(+0.00%)
Aug 31, 2016 0.3003 0.3199 0.3000 0.3011 121,836 +0.00(+0.37%)
Aug 30, 2016 0.3180 0.3180 0.3000 0.3000 64,095 -0.01(-2.94%)
Aug 29, 2016 0.3159 0.3159 0.3000 0.3091 41,460 -0.01(-1.84%)
Aug 26, 2016 0.3119 0.3170 0.3000 0.3149 34,112 +0.00(+1.58%)
Aug 25, 2016 0.3011 0.3190 0.3000 0.3100 65,723 +0.00(+1.01%)
Aug 24, 2016 0.3100 0.3198 0.3000 0.3069 56,467 +0.00(+0.62%)
Aug 23, 2016 0.3010 0.3200 0.3000 0.3050 75,520 -0.01(-1.93%)
Aug 22, 2016 0.3100 0.3250 0.3100 0.3110 14,205 -0.00(-1.24%)
Aug 19, 2016 0.3180 0.3180 0.3100 0.3149 22,518 +0.00(+1.55%)
Aug 18, 2016 0.3199 0.3199 0.3050 0.3101 43,175 -0.01(-2.45%)
Aug 17, 2016 0.3170 0.3300 0.3000 0.3179 150,862 +0.00(+0.28%)
Aug 16, 2016 0.3299 0.3300 0.3170 0.3170 36,547 +0.00(+0.00%)
Aug 15, 2016 0.3399 0.3399 0.3170 0.3170 26,597 -0.01(-3.82%)
Aug 12, 2016 0.3300 0.3399 0.3091 0.3296 36,804 -0.01(-1.58%)
Aug 11, 2016 0.3400 0.3400 0.3033 0.3349 127,403 -0.01(-1.47%)
Aug 10, 2016 0.3500 0.3537 0.3310 0.3399 40,424 -0.00(-0.03%)
Aug 09, 2016 0.3320 0.3480 0.3244 0.3400 36,272 +0.02(+5.69%)
Aug 08, 2016 0.3500 0.3500 0.3217 0.3217 60,801 -0.02(-5.38%)
Aug 05, 2016 0.3301 0.3400 0.3229 0.3400 61,536 +0.00(+0.59%)
Aug 04, 2016 0.3560 0.3600 0.3000 0.3380 124,552 -0.01(-1.74%)
Aug 03, 2016 0.3490 0.3600 0.3440 0.3440 20,334 -0.00(-0.06%)
Aug 02, 2016 0.3400 0.3500 0.3325 0.3442 80,608 -0.00(-0.23%)
Aug 01, 2016 0.3256 0.3500 0.3256 0.3450 83,503 +0.01(+4.55%)
Jul 29, 2016 0.3260 0.3400 0.3250 0.3300 99,104 +0.00(+0.00%)
Jul 28, 2016 0.3299 0.3366 0.3203 0.3300 74,564 +0.01(+1.54%)
Jul 27, 2016 0.3398 0.3398 0.3151 0.3250 54,945 +0.00(+1.21%)
Jul 26, 2016 0.3225 0.3299 0.3210 0.3211 41,905 -0.01(-1.95%)
Jul 25, 2016 0.3500 0.3594 0.3200 0.3275 84,466 -0.01(-3.22%)
Jul 22, 2016 0.3490 0.3490 0.3200 0.3384 146,951 -0.00(-0.47%)
Jul 21, 2016 0.3300 0.3480 0.3225 0.3400 57,209 +0.01(+2.10%)
Jul 20, 2016 0.3400 0.3490 0.3325 0.3330 51,480 +0.00(+0.15%)
Jul 19, 2016 0.3490 0.3490 0.3300 0.3325 27,041 -0.01(-2.23%)
Jul 18, 2016 0.3300 0.3500 0.3300 0.3401 93,295 -0.01(-3.76%)
Jul 15, 2016 0.3480 0.3580 0.3400 0.3534 55,243 +0.01(+3.91%)
Jul 14, 2016 0.3559 0.3590 0.3311 0.3401 83,554 -0.01(-2.83%)
Jul 13, 2016 0.3500 0.3600 0.3422 0.3500 71,789 +0.01(+1.45%)
Jul 12, 2016 0.3536 0.3623 0.3450 0.3450 75,264 -0.01(-1.43%)
Jul 11, 2016 0.3600 0.3600 0.3405 0.3500 109,218 -0.01(-2.75%)
Jul 08, 2016 0.3500 0.3750 0.3459 0.3599 192,912 +0.01(+4.05%)
Jul 07, 2016 0.3511 0.3690 0.3459 0.3459 25,486 -0.01(-3.89%)
Jul 06, 2016 0.3800 0.3800 0.3500 0.3599 19,430 -0.01(-1.40%)
Jul 05, 2016 0.3899 0.3899 0.3450 0.3650 69,675 +0.00(+0.63%)
Jul 01, 2016 0.3500 0.3627 0.3627 0.3627 101,600 +0.02(+5.13%)
Jun 30, 2016 0.3501 0.3699 0.3450 0.3450 64,289 -0.01(-1.77%)
Jun 29, 2016 0.3450 0.3750 0.3400 0.3512 112,572 +0.02(+6.10%)
Jun 28, 2016 0.3400 0.3500 0.3203 0.3310 97,199 -0.02(-5.40%)
Jun 27, 2016 0.3699 0.3699 0.3250 0.3499 89,541 -0.02(-5.36%)
Jun 24, 2016 0.3499 0.3794 0.3400 0.3697 80,279 +0.02(+5.63%)
Jun 23, 2016 0.3411 0.3601 0.3411 0.3500 145,331 -0.02(-5.38%)
Jun 22, 2016 0.3712 0.3892 0.3625 0.3699 32,063 +0.01(+2.04%)
Jun 21, 2016 0.3800 0.3988 0.3625 0.3625 68,803 -0.02(-4.61%)
Jun 20, 2016 0.3899 0.3992 0.3700 0.3800 41,189 +0.03(+8.54%)
Jun 17, 2016 0.3885 0.3900 0.3501 0.3501 139,502 -0.02(-5.38%)
Jun 16, 2016 0.4200 0.4298 0.3622 0.3700 125,292 -0.03(-7.50%)
Jun 15, 2016 0.4060 0.4500 0.3900 0.4000 103,937 -0.01(-1.23%)
Jun 14, 2016 0.4200 0.4200 0.3850 0.4050 34,826 -0.01(-3.57%)
Jun 13, 2016 0.4111 0.4299 0.3895 0.4200 32,710 +0.01(+2.44%)
Jun 10, 2016 0.4378 0.4685 0.3900 0.4100 208,680 -0.03(-6.78%)
Jun 09, 2016 0.4100 0.4398 0.4100 0.4398 169,023 +0.03(+7.27%)
Jun 08, 2016 0.4349 0.4399 0.3722 0.4100 194,864 +0.00(+0.00%)
Jun 07, 2016 0.3800 0.4400 0.3626 0.4100 220,673 +0.03(+7.89%)
Jun 06, 2016 0.3750 0.4000 0.3600 0.3800 122,439 +0.00(+0.00%)
Jun 03, 2016 0.3750 0.3800 0.3700 0.3800 85,117 +0.01(+2.70%)
Jun 02, 2016 0.3700 0.3800 0.3700 0.3700 42,320 -0.01(-1.36%)
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.