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 (%)
Mar 29, 2018 0.3800 0.3800 0.3800 0 +0.01(+3.26%)
Mar 28, 2018 0.3800 0.3850 0.3535 0.3680 209,099 -0.01(-3.16%)
Mar 27, 2018 0.3967 0.3999 0.3800 0.3800 85,667 -0.01(-2.84%)
Mar 26, 2018 0.4010 0.4288 0.3838 0.3911 310,821 -0.03(-6.88%)
Mar 23, 2018 0.4242 0.4369 0.4100 0.4200 61,586 -0.01(-2.33%)
Mar 22, 2018 0.4336 0.4390 0.4130 0.4300 1,295,990 -0.01(-2.27%)
Mar 21, 2018 0.4236 0.4400 0.4100 0.4400 240,666 +0.01(+2.40%)
Mar 20, 2018 0.4300 0.4300 0.4063 0.4297 219,510 -0.01(-1.89%)
Mar 19, 2018 0.4200 0.4380 0.4000 0.4380 208,333 +0.02(+4.94%)
Mar 16, 2018 0.4260 0.4379 0.4100 0.4174 127,188 -0.01(-2.02%)
Mar 15, 2018 0.4257 0.4397 0.4100 0.4260 121,352 +0.01(+1.43%)
Mar 14, 2018 0.4098 0.4450 0.4049 0.4200 137,244 +0.01(+2.49%)
Mar 13, 2018 0.4300 0.4450 0.4049 0.4098 265,352 -0.03(-7.81%)
Mar 12, 2018 0.4400 0.4450 0.4300 0.4445 199,731 +0.00(+1.09%)
Mar 09, 2018 0.4400 0.4500 0.4300 0.4397 212,652 +0.00(+0.39%)
Mar 08, 2018 0.4300 0.4479 0.4300 0.4380 123,703 +0.01(+1.65%)
Mar 07, 2018 0.4500 0.4309 189,850 +0.00(+0.98%)
Mar 06, 2018 0.4250 0.4490 0.4200 0.4267 206,372 -0.01(-1.91%)
Mar 05, 2018 0.4400 0.4499 0.4300 0.4350 236,441 +0.01(+1.16%)
Mar 02, 2018 0.4326 0.4540 0.4220 0.4300 241,666 +0.02(+4.37%)
Mar 01, 2018 0.3850 0.4400 0.3850 0.4120 321,079 +0.02(+4.83%)
Feb 28, 2018 0.4024 0.4100 0.3900 0.3930 168,491 +0.00(+0.00%)
Feb 27, 2018 0.4000 0.4200 0.3830 0.3930 182,090 -0.01(-1.75%)
Feb 26, 2018 0.3964 0.4200 0.3801 0.4000 157,136 +0.02(+3.92%)
Feb 23, 2018 0.3838 0.3999 0.3701 0.3849 222,866 -0.00(-1.05%)
Feb 22, 2018 0.3780 0.3971 0.3620 0.3890 156,853 +0.02(+4.80%)
Feb 21, 2018 0.3963 0.3963 0.3700 0.3712 61,422 -0.02(-4.82%)
Feb 20, 2018 0.3838 0.3960 0.3655 0.3900 67,143 +0.01(+2.63%)
Feb 16, 2018 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Feb 15, 2018 0.3800 0.3999 0.3710 0.3900 78,448 +0.02(+5.41%)
Feb 14, 2018 0.3600 0.3800 0.3535 0.3700 97,544 +0.01(+2.78%)
Feb 13, 2018 0.3525 0.3799 0.3513 0.3600 101,029 -0.00(-0.69%)
Feb 12, 2018 0.3599 0.3941 0.3500 0.3625 116,194 +0.01(+2.90%)
Feb 09, 2018 0.3790 0.3790 0.3421 0.3523 213,716 -0.03(-6.95%)
Feb 08, 2018 0.3800 0.3800 0.3730 0.3786 17,746 -0.00(-0.34%)
Feb 07, 2018 0.3839 0.3979 0.3750 0.3799 170,668 +0.00(+1.31%)
Feb 06, 2018 0.3840 0.4000 0.3700 0.3750 157,625 -0.02(-5.45%)
Feb 05, 2018 0.3975 0.4249 0.3700 0.3966 527,593 +0.00(+0.41%)
Feb 02, 2018 0.3990 0.4250 0.3650 0.3950 282,366 +0.02(+3.95%)
Feb 01, 2018 0.3770 0.4100 0.3770 0.3800 200,160 +0.00(+0.85%)
Jan 31, 2018 0.3960 0.4085 0.3658 0.3768 158,743 -0.02(-4.92%)
Jan 30, 2018 0.3900 0.4191 0.3900 0.3963 198,922 +0.01(+1.30%)
Jan 29, 2018 0.4250 0.4250 0.3900 0.3912 479,830 -0.03(-7.74%)
Jan 26, 2018 0.4200 0.4250 0.4120 0.4240 390,695 +0.01(+2.24%)
Jan 25, 2018 0.4100 0.4199 0.4001 0.4147 190,098 +0.01(+3.16%)
Jan 24, 2018 0.4148 0.4186 0.3900 0.4020 555,400 +0.01(+3.08%)
Jan 23, 2018 0.3620 0.4109 0.3611 0.3900 407,098 +0.02(+4.19%)
Jan 22, 2018 0.3760 0.3760 0.3700 0.3743 120,422 +0.00(+0.54%)
Jan 19, 2018 0.3800 0.3800 0.3635 0.3723 124,379 +0.01(+3.39%)
Jan 18, 2018 0.3710 0.3743 0.3600 0.3601 84,402 -0.02(-5.09%)
Jan 17, 2018 0.3800 0.3888 0.3700 0.3794 95,324 -0.01(-2.59%)
Jan 16, 2018 0.3900 0.3900 0.3750 0.3895 286,546 -0.00(-0.10%)
Jan 12, 2018 0.3899 0.3899 0.3899 0 +0.03(+8.31%)
Jan 11, 2018 0.3605 0.3684 0.3417 0.3600 193,956 +0.00(+1.38%)
Jan 10, 2018 0.3451 0.3700 0.3451 0.3551 211,035 +0.01(+2.90%)
Jan 09, 2018 0.3400 0.3599 0.3248 0.3451 154,389 +0.01(+2.19%)
Jan 08, 2018 0.3500 0.3506 0.3350 0.3377 153,881 -0.01(-3.49%)
Jan 05, 2018 0.3536 0.3598 0.3470 0.3499 149,811 -0.00(-1.05%)
Jan 04, 2018 0.3300 0.3560 0.3300 0.3536 109,413 +0.01(+3.09%)
Jan 03, 2018 0.3364 0.3590 0.3218 0.3430 74,474 +0.01(+3.94%)
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.