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 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%)
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.