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 (%)
Feb 29, 2016 0.2195 0.2195 0.2010 0.2010 147,008 -0.01(-5.41%)
Feb 26, 2016 0.2180 0.2180 0.2043 0.2125 96,414 +0.00(+1.19%)
Feb 25, 2016 0.2051 0.2100 0.2020 0.2100 59,369 +0.01(+3.04%)
Feb 24, 2016 0.2199 0.2200 0.2000 0.2038 61,877 -0.02(-7.36%)
Feb 23, 2016 0.2195 0.2200 0.2050 0.2200 51,855 +0.00(+0.23%)
Feb 22, 2016 0.2000 0.2195 0.2000 0.2195 109,091 +0.03(+13.03%)
Feb 19, 2016 0.2100 0.2195 0.1942 0.1942 67,059 -0.01(-3.19%)
Feb 18, 2016 0.2190 0.2195 0.2006 0.2006 56,384 -0.01(-6.70%)
Feb 17, 2016 0.2080 0.2200 0.2000 0.2150 92,188 +0.01(+7.50%)
Feb 16, 2016 0.2075 0.2116 0.1913 0.2000 40,140 -0.00(-0.10%)
Feb 12, 2016 0.2100 0.2002 0.2002 0.2002 221,100 +0.00(+0.10%)
Feb 11, 2016 0.2200 0.2200 0.1805 0.2000 159,280 +0.02(+10.80%)
Feb 10, 2016 0.1750 0.2100 0.1750 0.1805 80,709 +0.02(+12.81%)
Feb 09, 2016 0.2000 0.2200 0.1600 0.1600 332,074 -0.05(-23.81%)
Feb 08, 2016 0.2200 0.2200 0.2100 0.2100 139,600 -0.01(-4.55%)
Feb 05, 2016 0.2102 0.2200 0.2102 0.2200 25,072 +0.01(+4.56%)
Feb 04, 2016 0.2200 0.2200 0.2101 0.2104 52,902 -0.00(-0.38%)
Feb 03, 2016 0.2240 0.2391 0.2100 0.2112 95,254 -0.01(-2.81%)
Feb 02, 2016 0.2100 0.2297 0.2003 0.2173 70,396 -0.00(-1.76%)
Feb 01, 2016 0.2320 0.2320 0.2212 0.2212 45,368 +0.01(+5.33%)
Jan 29, 2016 0.2299 0.2395 0.2100 0.2100 191,725 -0.03(-12.46%)
Jan 28, 2016 0.2280 0.2402 0.2280 0.2399 75,653 +0.01(+5.68%)
Jan 27, 2016 0.2290 0.2402 0.2102 0.2270 132,437 +0.01(+2.39%)
Jan 26, 2016 0.2402 0.2402 0.2200 0.2217 301,268 +0.02(+8.41%)
Jan 25, 2016 0.2300 0.2399 0.1900 0.2045 154,013 -0.01(-2.62%)
Jan 22, 2016 0.2200 0.2397 0.2100 0.2100 380,421 +0.01(+5.00%)
Jan 21, 2016 0.1526 0.2000 0.1526 0.2000 95,343 +0.05(+33.33%)
Jan 20, 2016 0.1700 0.1748 0.1500 0.1500 367,758 -0.02(-13.49%)
Jan 19, 2016 0.1800 0.1800 0.1659 0.1734 226,922 -0.01(-3.67%)
Jan 15, 2016 0.1900 0.1800 0.1800 0.1800 151,800 -0.02(-8.02%)
Jan 14, 2016 0.1948 0.2001 0.1900 0.1957 95,386 +0.00(+0.46%)
Jan 13, 2016 0.1900 0.2041 0.1900 0.1948 140,778 +0.00(+1.88%)
Jan 12, 2016 0.2020 0.2099 0.1900 0.1912 100,316 -0.01(-3.97%)
Jan 11, 2016 0.2000 0.2050 0.1900 0.1991 158,977 -0.00(-0.45%)
Jan 08, 2016 0.2000 0.2100 0.2000 0.2000 190,150 -0.01(-3.94%)
Jan 07, 2016 0.2000 0.2135 0.1994 0.2082 119,308 +0.01(+2.56%)
Jan 06, 2016 0.2131 0.2200 0.2000 0.2030 158,761 -0.01(-6.11%)
Jan 05, 2016 0.2100 0.2197 0.2011 0.2162 198,685 +0.02(+8.10%)
Jan 04, 2016 0.2020 0.2123 0.2000 0.2000 63,344 +0.00(+0.00%)
Dec 31, 2015 0.2000 0.2000 0.2000 0.2000 126,200 +0.00(+1.57%)
Dec 30, 2015 0.1900 0.2030 0.1900 0.1969 228,039 -0.00(-1.30%)
Dec 29, 2015 0.1900 0.2061 0.1900 0.1995 281,508 +0.01(+5.00%)
Dec 28, 2015 0.2000 0.2195 0.1900 0.1900 273,930 -0.01(-3.65%)
Dec 24, 2015 0.2100 0.1972 0.1972 0.1972 248,100 -0.00(-1.40%)
Dec 23, 2015 0.2150 0.2150 0.1900 0.2000 594,118 -0.01(-4.76%)
Dec 22, 2015 0.2400 0.2400 0.2020 0.2100 566,319 -0.03(-14.00%)
Dec 21, 2015 0.2500 0.2500 0.2300 0.2442 221,423 -0.02(-7.85%)
Dec 18, 2015 0.2410 0.2650 0.2400 0.2650 55,388 +0.02(+6.43%)
Dec 17, 2015 0.2400 0.2500 0.2400 0.2490 68,789 +0.02(+8.26%)
Dec 16, 2015 0.2400 0.2500 0.2300 0.2300 69,085 -0.02(-8.00%)
Dec 15, 2015 0.2400 0.2500 0.2400 0.2500 80,768 +0.01(+4.34%)
Dec 14, 2015 0.2600 0.2600 0.2228 0.2396 206,686 -0.01(-4.16%)
Dec 11, 2015 0.2600 0.2633 0.2500 0.2500 249,568 -0.01(-1.96%)
Dec 10, 2015 0.2600 0.2600 0.2500 0.2550 140,778 +0.01(+2.00%)
Dec 09, 2015 0.2500 0.2550 0.2500 0.2500 48,518 +0.00(+0.00%)
Dec 08, 2015 0.2574 0.2574 0.2500 0.2500 148,086 -0.01(-1.96%)
Dec 07, 2015 0.2600 0.2600 0.2500 0.2550 143,965 -0.01(-4.78%)
Dec 04, 2015 0.2670 0.2700 0.2600 0.2678 60,972 +0.00(+0.07%)
Dec 03, 2015 0.2700 0.2700 0.2654 0.2676 40,551 -0.00(-0.78%)
Dec 02, 2015 0.2800 0.2803 0.2650 0.2697 164,239 -0.02(-7.00%)
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.