FinancialContent is the trusted provider of stock market information to the media industry.
General Moly Inc (NY: GMO)
0.1900 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:56 AM EST, Nov 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 16, 2018 0.2000 0.2000 0.1900 0.1900 136,500 -0.00(-1.81%)
Nov 15, 2018 0.1990 0.1990 0.1900 0.1935 195,436 +0.00(+1.84%)
Nov 14, 2018 0.2000 0.2100 0.1800 0.1900 1,122,661 -0.02(-9.09%)
Nov 13, 2018 0.2010 0.2090 0.1992 0.2090 213,123 +0.01(+3.98%)
Nov 12, 2018 0.2100 0.2100 0.2010 0.2010 105,710 +0.00(+0.00%)
Nov 09, 2018 0.2250 0.2250 0.2010 0.2010 159,900 -0.01(-5.77%)
Nov 08, 2018 0.2212 0.2281 0.2000 0.2133 487,683 -0.01(-3.05%)
Nov 07, 2018 0.2200 0.2300 0.2100 0.2200 160,006 -0.00(-1.70%)
Nov 06, 2018 0.2120 0.2250 0.2050 0.2238 324,332 +0.02(+9.22%)
Nov 05, 2018 0.2300 0.2300 0.2049 0.2049 186,862 -0.02(-8.12%)
Nov 02, 2018 0.2000 0.2250 0.1970 0.2230 561,100 +0.03(+13.31%)
Nov 01, 2018 0.1974 0.2060 0.1921 0.1968 291,807 -0.00(-0.30%)
Oct 31, 2018 0.2100 0.2101 0.1950 0.1974 351,959 -0.00(-1.30%)
Oct 30, 2018 0.2100 0.2150 0.1900 0.2000 771,109 +0.00(+0.70%)
Oct 29, 2018 0.2050 0.2100 0.1955 0.1986 451,535 -0.00(-0.70%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2000 234,000 -0.01(-2.91%)
Oct 25, 2018 0.2249 0.2249 0.1957 0.2060 895,463 +0.00(+0.49%)
Oct 24, 2018 0.2100 0.2160 0.2000 0.2050 644,755 -0.00(-0.15%)
Oct 23, 2018 0.2000 0.2249 0.2000 0.2053 933,498 +0.00(+2.39%)
Oct 22, 2018 0.2156 0.2218 0.2005 0.2005 730,638 -0.02(-7.18%)
Oct 19, 2018 0.2400 0.2450 0.2150 0.2160 1,997,200 -0.01(-6.13%)
Oct 18, 2018 0.2050 0.2489 0.1900 0.2301 4,364,225 -0.12(-34.26%)
Oct 17, 2018 0.3610 0.3689 0.3416 0.3500 109,249 -0.01(-3.05%)
Oct 16, 2018 0.3500 0.3687 0.3400 0.3610 312,053 +0.03(+8.41%)
Oct 15, 2018 0.3340 0.3489 0.3330 0.3330 75,388 -0.00(-0.60%)
Oct 12, 2018 0.3420 0.3500 0.3330 0.3350 30,500 -0.00(-0.59%)
Oct 11, 2018 0.3570 0.3579 0.3331 0.3370 17,169 -0.00(-0.94%)
Oct 10, 2018 0.3529 0.3690 0.3401 0.3402 108,651 -0.01(-2.80%)
Oct 09, 2018 0.3636 0.3690 0.3500 0.3500 104,815 -0.00(-0.09%)
Oct 08, 2018 0.3500 0.3700 0.3500 0.3503 47,062 -0.01(-2.69%)
Oct 05, 2018 0.3600 0.3800 0.3600 0.3600 55,100 +0.00(+0.00%)
Oct 04, 2018 0.3800 0.3799 0.3600 0.3600 17,484 -0.02(-4.51%)
Oct 03, 2018 0.3800 0.3899 0.3700 0.3770 42,373 +0.00(+0.99%)
Oct 02, 2018 0.3880 0.3880 0.3700 0.3733 53,196 +0.00(+0.89%)
Oct 01, 2018 0.3800 0.3879 0.3700 0.3700 55,848 +0.00(+0.00%)
Sep 28, 2018 0.3500 0.3900 0.3500 0.3700 184,500 +0.02(+5.74%)
Sep 27, 2018 0.3475 0.3500 0.3400 0.3499 71,932 +0.00(+0.57%)
Sep 26, 2018 0.3600 0.3600 0.3372 0.3479 111,114 -0.01(-2.19%)
Sep 25, 2018 0.3600 0.3699 0.3319 0.3557 169,741 -0.00(-1.19%)
Sep 24, 2018 0.3700 0.3798 0.3486 0.3600 107,096 -0.01(-2.70%)
Sep 21, 2018 0.3800 0.3800 0.3450 0.3700 182,000 +0.01(+2.78%)
Sep 20, 2018 0.3792 0.3798 0.3600 0.3600 71,628 -0.01(-2.70%)
Sep 19, 2018 0.3700 0.3797 0.3700 0.3700 29,859 +0.00(+0.00%)
Sep 18, 2018 0.3750 0.3846 0.3700 0.3700 115,835 +0.00(+0.00%)
Sep 17, 2018 0.3800 0.3900 0.3700 0.3700 84,434 -0.01(-1.33%)
Sep 14, 2018 0.3900 0.3900 0.3750 0.3750 68,700 -0.00(-0.11%)
Sep 13, 2018 0.3750 0.3900 0.3750 0.3754 56,688 +0.00(+0.05%)
Sep 12, 2018 0.3751 0.3889 0.3700 0.3752 133,262 +0.00(+0.03%)
Sep 11, 2018 0.3800 0.3896 0.3650 0.3751 115,700 +0.01(+1.52%)
Sep 10, 2018 0.3897 0.3897 0.3650 0.3695 111,803 -0.00(-0.14%)
Sep 07, 2018 0.3900 0.3900 0.3600 0.3700 139,600 -0.02(-5.03%)
Sep 06, 2018 0.3940 0.3940 0.3700 0.3896 111,702 -0.00(-0.03%)
Sep 05, 2018 0.3947 0.4050 0.3800 0.3897 76,729 -0.01(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More