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 (%)
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%)
Jul 03, 2017 0.3780 0.3900 0.3604 0.3863 263,503 +0.02(+4.55%)
Jun 30, 2017 0.3679 0.3990 0.3500 0.3695 827,165 +0.01(+2.07%)
Jun 29, 2017 0.3780 0.3780 0.3400 0.3620 206,744 -0.01(-2.16%)
Jun 28, 2017 0.3400 0.3800 0.3324 0.3700 662,735 +0.03(+8.98%)
Jun 27, 2017 0.3300 0.3400 0.3300 0.3395 60,179 +0.00(+0.18%)
Jun 26, 2017 0.3210 0.3390 0.3210 0.3389 56,555 +0.02(+5.91%)
Jun 23, 2017 0.3400 0.3500 0.3200 0.3200 61,668 -0.01(-2.44%)
Jun 22, 2017 0.3313 0.3400 0.3219 0.3280 40,218 +0.01(+2.50%)
Jun 21, 2017 0.3390 0.3496 0.3200 0.3200 145,073 -0.03(-8.47%)
Jun 20, 2017 0.3390 0.3499 0.3210 0.3496 107,897 +0.01(+2.82%)
Jun 19, 2017 0.3301 0.3400 0.3150 0.3400 120,981 +0.02(+6.08%)
Jun 16, 2017 0.3300 0.3300 0.3156 0.3205 160,204 -0.01(-3.75%)
Jun 15, 2017 0.3300 0.3500 0.3271 0.3330 60,730 +0.00(+0.60%)
Jun 14, 2017 0.3512 0.3546 0.3300 0.3310 116,853 -0.02(-5.56%)
Jun 13, 2017 0.3465 0.3550 0.3450 0.3505 202,110 +0.00(+1.42%)
Jun 12, 2017 0.3479 0.3699 0.3160 0.3456 515,820 -0.04(-9.53%)
Jun 09, 2017 0.5200 0.5270 0.3600 0.3820 2,431,772 -0.05(-12.18%)
Jun 08, 2017 0.3100 0.4394 0.3100 0.4350 1,256,710 +0.14(+45.00%)
Jun 07, 2017 0.2980 0.3100 0.2950 0.3000 308,360 +0.01(+4.24%)
Jun 06, 2017 0.2889 0.2950 0.2850 0.2878 119,588 -0.00(-0.76%)
Jun 05, 2017 0.2901 0.2940 0.2800 0.2900 91,676 -0.01(-3.33%)
Jun 02, 2017 0.2857 0.3000 0.2800 0.3000 37,269 +0.02(+5.26%)
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.