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 (%)
Dec 29, 2017 0.3294 0.3294 0.3294 0 +0.02(+4.84%)
Dec 28, 2017 0.3256 0.3401 0.3105 0.3142 301,997 -0.01(-4.32%)
Dec 27, 2017 0.3250 0.3569 0.3200 0.3284 1,129,451 +0.00(+1.05%)
Dec 26, 2017 0.3328 0.3400 0.3200 0.3250 140,691 -0.00(-0.61%)
Dec 22, 2017 0.3274 0.3300 0.3200 0.3270 125,872 +0.00(+0.77%)
Dec 21, 2017 0.3100 0.3300 0.3100 0.3245 190,484 +0.01(+3.02%)
Dec 20, 2017 0.3011 0.3299 0.3000 0.3150 276,537 +0.01(+1.61%)
Dec 19, 2017 0.3262 0.3340 0.3100 0.3100 236,168 -0.02(-6.06%)
Dec 18, 2017 0.3200 0.3347 0.3150 0.3300 205,907 +0.01(+2.42%)
Dec 15, 2017 0.3315 0.3315 0.3102 0.3222 268,327 -0.00(-0.86%)
Dec 14, 2017 0.3400 0.3500 0.3201 0.3250 326,871 -0.00(-0.82%)
Dec 13, 2017 0.3900 0.4300 0.3277 0.3277 2,421,035 -0.03(-8.18%)
Dec 12, 2017 0.3030 0.3651 0.3026 0.3569 1,341,455 +0.05(+17.94%)
Dec 11, 2017 0.3120 0.3200 0.3015 0.3026 120,303 -0.00(-0.16%)
Dec 08, 2017 0.3020 0.3200 0.3015 0.3031 132,458 -0.00(-1.30%)
Dec 07, 2017 0.2910 0.3375 0.2910 0.3071 898,653 +0.01(+3.96%)
Dec 06, 2017 0.3000 0.3100 0.2900 0.2954 357,146 -0.01(-2.19%)
Dec 05, 2017 0.2911 0.3092 0.2911 0.3020 329,647 +0.01(+2.13%)
Dec 04, 2017 0.2900 0.3108 0.2900 0.2957 120,133 -0.00(-0.10%)
Dec 01, 2017 0.3180 0.3327 0.2759 0.2960 759,772 -0.04(-12.94%)
Nov 30, 2017 0.2815 0.3500 0.2815 0.3400 1,825,304 +0.05(+17.24%)
Nov 29, 2017 0.2900 0.2900 0.2822 0.2900 159,361 +0.00(+0.00%)
Nov 28, 2017 0.2900 0.2900 0.2891 0.2900 171,535 +0.00(+0.00%)
Nov 27, 2017 0.2903 0.2903 0.2876 0.2900 257,860 +0.00(+0.00%)
Nov 24, 2017 0.2900 0.2900 0.2872 0.2900 157,213 +0.00(+0.00%)
Nov 22, 2017 0.2898 0.2900 0.2860 0.2900 200,686 +0.00(+1.40%)
Nov 21, 2017 0.2884 0.2900 0.2860 0.2860 113,841 -0.00(-1.38%)
Nov 20, 2017 0.2900 0.2900 0.2850 0.2900 170,869 +0.00(+0.00%)
Nov 17, 2017 0.2828 0.2900 0.2816 0.2900 125,693 +0.00(+1.01%)
Nov 16, 2017 0.3000 0.3000 0.2800 0.2871 255,000 -0.00(-1.00%)
Nov 15, 2017 0.2871 0.2900 0.2800 0.2900 272,639 +0.00(+1.47%)
Nov 14, 2017 0.2800 0.2890 0.2800 0.2858 172,888 +0.00(+0.18%)
Nov 13, 2017 0.2800 0.2893 0.2800 0.2853 156,788 +0.01(+1.89%)
Nov 10, 2017 0.2900 0.2900 0.2800 0.2800 239,786 -0.01(-2.88%)
Nov 09, 2017 0.3000 0.3000 0.2880 0.2883 497,444 -0.00(-1.27%)
Nov 08, 2017 0.2850 0.3099 0.2850 0.2920 613,627 +0.00(+0.21%)
Nov 07, 2017 0.2900 0.2999 0.2826 0.2914 160,427 +0.00(+0.48%)
Nov 06, 2017 0.2878 0.3100 0.2863 0.2900 651,502 +0.00(+0.00%)
Nov 03, 2017 0.3069 0.3069 0.2800 0.2900 95,856 +0.00(+0.49%)
Nov 02, 2017 0.3168 0.3298 0.2800 0.2886 591,553 -0.01(-4.88%)
Nov 01, 2017 0.3168 0.3185 0.3020 0.3034 81,149 -0.01(-4.26%)
Oct 31, 2017 0.3200 0.3300 0.3146 0.3169 66,297 -0.01(-3.97%)
Oct 30, 2017 0.3101 0.3300 0.3039 0.3300 85,558 +0.02(+5.33%)
Oct 27, 2017 0.3150 0.3240 0.3100 0.3133 171,349 -0.02(-5.00%)
Oct 26, 2017 0.3250 0.3300 0.3120 0.3298 37,076 +0.01(+3.09%)
Oct 25, 2017 0.3169 0.3300 0.3100 0.3199 65,158 -0.00(-0.81%)
Oct 24, 2017 0.3299 0.3299 0.3100 0.3225 61,857 -0.01(-2.21%)
Oct 23, 2017 0.3390 0.3397 0.3196 0.3298 67,460 +0.00(+0.00%)
Oct 20, 2017 0.3380 0.3400 0.3126 0.3298 92,331 -0.01(-1.67%)
Oct 19, 2017 0.3370 0.3380 0.3200 0.3354 61,456 +0.01(+4.49%)
Oct 18, 2017 0.3328 0.3475 0.3121 0.3210 176,560 -0.02(-6.41%)
Oct 17, 2017 0.3501 0.3675 0.3121 0.3430 392,318 -0.01(-2.78%)
Oct 16, 2017 0.3672 0.3699 0.3519 0.3528 49,187 -0.01(-3.08%)
Oct 13, 2017 0.3550 0.3699 0.3550 0.3640 123,796 +0.01(+2.54%)
Oct 12, 2017 0.3770 0.3794 0.3550 0.3550 95,697 -0.01(-1.39%)
Oct 11, 2017 0.3780 0.3795 0.3600 0.3600 92,246 +0.00(+0.00%)
Oct 10, 2017 0.3675 0.3747 0.3600 0.3600 35,170 -0.01(-1.59%)
Oct 09, 2017 0.3535 0.3850 0.3535 0.3658 142,644 -0.00(-1.14%)
Oct 06, 2017 0.3800 0.3800 0.3500 0.3700 102,170 +0.00(+0.00%)
Oct 05, 2017 0.3700 0.3847 0.3700 0.3700 59,976 +0.00(+1.04%)
Oct 04, 2017 0.3685 0.3898 0.3661 0.3662 101,811 -0.00(-0.62%)
Oct 03, 2017 0.3712 0.3895 0.3685 0.3685 138,653 -0.00(-0.41%)
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.