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, 2015 0.5000 0.5000 0.4500 0.4900 26,458 -0.01(-2.00%)
Aug 28, 2015 0.4200 0.5000 0.4200 0.5000 182,341 +0.06(+13.64%)
Aug 27, 2015 0.4530 0.4530 0.4300 0.4400 58,234 +0.00(+1.10%)
Aug 26, 2015 0.4600 0.4600 0.4200 0.4352 175,034 -0.02(-5.39%)
Aug 25, 2015 0.4800 0.4800 0.4500 0.4600 45,162 -0.02(-4.17%)
Aug 24, 2015 0.4800 0.4800 0.4602 0.4800 46,695 -0.02(-4.00%)
Aug 21, 2015 0.4890 0.5100 0.4800 0.5000 67,944 +0.01(+2.56%)
Aug 20, 2015 0.4802 0.4900 0.4800 0.4875 22,353 -0.01(-1.52%)
Aug 19, 2015 0.5000 0.5000 0.4801 0.4950 18,549 -0.01(-1.00%)
Aug 18, 2015 0.4900 0.5100 0.4700 0.5000 54,560 -0.02(-3.85%)
Aug 17, 2015 0.5189 0.5200 0.5100 0.5200 8,614 +0.01(+1.96%)
Aug 14, 2015 0.5100 0.5100 0.4800 0.5100 4,574 +0.03(+6.23%)
Aug 13, 2015 0.5090 0.5200 0.4800 0.4801 19,009 -0.02(-3.98%)
Aug 12, 2015 0.4801 0.5200 0.4801 0.5000 22,970 +0.01(+2.04%)
Aug 11, 2015 0.4800 0.5100 0.4800 0.4900 47,772 +0.00(+0.00%)
Aug 10, 2015 0.5000 0.5300 0.4900 0.4900 31,915 -0.01(-2.00%)
Aug 07, 2015 0.5300 0.5300 0.5000 0.5000 34,888 -0.03(-5.66%)
Aug 06, 2015 0.5179 0.5300 0.5000 0.5300 34,549 +0.02(+3.92%)
Aug 05, 2015 0.5265 0.5265 0.5030 0.5100 99,590 -0.01(-1.92%)
Aug 04, 2015 0.5323 0.5400 0.5000 0.5200 66,543 +0.02(+3.52%)
Aug 03, 2015 0.5450 0.5469 0.5020 0.5023 27,678 -0.06(-10.30%)
Jul 31, 2015 0.5220 0.5600 0.5180 0.5600 20,983 +0.04(+7.69%)
Jul 30, 2015 0.5400 0.5700 0.5200 0.5200 14,290 -0.02(-3.26%)
Jul 29, 2015 0.5000 0.5380 0.4800 0.5375 57,622 +0.04(+7.93%)
Jul 28, 2015 0.4990 0.5000 0.4800 0.4980 68,452 -0.00(-0.40%)
Jul 27, 2015 0.4810 0.5000 0.4800 0.5000 73,000 -0.01(-2.17%)
Jul 24, 2015 0.5200 0.5299 0.5111 0.5111 23,886 -0.01(-1.71%)
Jul 23, 2015 0.5000 0.5400 0.5000 0.5200 41,550 +0.01(+1.96%)
Jul 22, 2015 0.5350 0.5350 0.4800 0.5100 181,392 -0.00(-0.76%)
Jul 21, 2015 0.5008 0.5247 0.5000 0.5139 85,414 -0.00(-0.02%)
Jul 20, 2015 0.5501 0.5523 0.5010 0.5140 138,627 -0.05(-8.30%)
Jul 17, 2015 0.5500 0.5500 0.5500 0.5605 10,500 -0.00(-0.81%)
Jul 16, 2015 0.5760 0.5800 0.5640 0.5651 7,550 -0.00(-0.34%)
Jul 15, 2015 0.6030 0.6030 0.5312 0.5670 251,077 -0.04(-5.81%)
Jul 14, 2015 0.6200 0.6212 0.6002 0.6020 44,602 +0.00(+0.33%)
Jul 13, 2015 0.6000 0.6200 0.5922 0.6000 42,303 +0.01(+1.32%)
Jul 10, 2015 0.6050 0.6500 0.5805 0.5922 48,472 +0.00(+0.25%)
Jul 09, 2015 0.6100 0.6380 0.5800 0.5907 107,766 -0.03(-4.73%)
Jul 08, 2015 0.6359 0.6380 0.6100 0.6200 55,520 -0.01(-1.59%)
Jul 07, 2015 0.6698 0.6698 0.6100 0.6300 207,633 -0.04(-5.97%)
Jul 06, 2015 0.7100 0.7100 0.6500 0.6700 49,103 -0.04(-5.63%)
Jul 02, 2015 0.7000 0.7100 0.7100 0.7100 91,800 +0.01(+1.28%)
Jul 01, 2015 0.7010 0.7136 0.7000 0.7010 43,146 -0.01(-0.97%)
Jun 30, 2015 0.7067 0.7150 0.7010 0.7079 43,509 +0.01(+0.98%)
Jun 29, 2015 0.7133 0.7490 0.7000 0.7010 59,687 +0.02(+2.34%)
Jun 26, 2015 0.7830 0.7898 0.6850 0.6850 307,958 -0.08(-11.04%)
Jun 25, 2015 0.7800 0.7990 0.7700 0.7700 93,334 -0.01(-1.29%)
Jun 24, 2015 0.7800 0.7995 0.7800 0.7801 29,287 -0.01(-1.32%)
Jun 23, 2015 0.7800 0.7995 0.7800 0.7905 39,379 +0.01(+0.70%)
Jun 22, 2015 0.7800 0.7896 0.7700 0.7850 99,596 +0.05(+7.09%)
Jun 19, 2015 0.7400 0.7500 0.7300 0.7330 49,629 -0.03(-3.53%)
Jun 18, 2015 0.7320 0.7600 0.7320 0.7598 25,706 +0.03(+3.98%)
Jun 17, 2015 0.7394 0.7394 0.7306 0.7307 19,339 +0.00(+0.01%)
Jun 16, 2015 0.7600 0.7600 0.7306 0.7306 64,497 -0.03(-3.87%)
Jun 15, 2015 0.7305 0.7698 0.7305 0.7600 32,246 -0.01(-0.65%)
Jun 12, 2015 0.7421 0.7700 0.7406 0.7650 36,370 -0.01(-0.65%)
Jun 11, 2015 0.7870 0.7870 0.7500 0.7700 64,423 +0.00(+0.00%)
Jun 10, 2015 0.7800 0.7800 0.7589 0.7700 31,649 +0.02(+2.67%)
Jun 09, 2015 0.7401 0.7700 0.7300 0.7500 20,785 +0.00(+0.40%)
Jun 08, 2015 0.8090 0.8090 0.7450 0.7470 146,704 -0.06(-7.66%)
Jun 05, 2015 0.7900 0.8098 0.7900 0.8090 97,530 +0.03(+4.39%)
Jun 04, 2015 0.7800 0.8200 0.7700 0.7750 154,686 -0.02(-2.32%)
Jun 03, 2015 0.7900 0.8100 0.7650 0.7934 38,388 +0.02(+2.12%)
Jun 02, 2015 0.7500 0.7780 0.7500 0.7769 44,243 +0.03(+3.59%)
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.