Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 30, 2015 0.2900 0.2900 0.2800 0.2900 78,023 +0.01(+3.57%)
Oct 29, 2015 0.2760 0.2800 0.2678 0.2800 63,888 +0.01(+1.82%)
Oct 28, 2015 0.2678 0.2889 0.2678 0.2750 84,714 +0.01(+2.65%)
Oct 27, 2015 0.2700 0.2700 0.2620 0.2679 196,973 -0.00(-0.78%)
Oct 26, 2015 0.2800 0.2800 0.2600 0.2700 166,775 -0.01(-1.82%)
Oct 23, 2015 0.3000 0.3001 0.2718 0.2750 100,944 -0.02(-6.68%)
Oct 22, 2015 0.3002 0.3100 0.2718 0.2947 186,456 -0.02(-4.94%)
Oct 21, 2015 0.3200 0.3200 0.3000 0.3100 17,691 +0.00(+0.00%)
Oct 20, 2015 0.3100 0.3282 0.3000 0.3100 51,204 +0.00(+0.00%)
Oct 19, 2015 0.3100 0.3190 0.3000 0.3100 275,017 -0.04(-11.43%)
Oct 16, 2015 0.3200 0.3500 0.3200 0.3500 27,406 +0.01(+2.94%)
Oct 15, 2015 0.3480 0.3500 0.3282 0.3400 82,650 -0.01(-2.86%)
Oct 14, 2015 0.3370 0.3500 0.3236 0.3500 14,708 +0.02(+6.06%)
Oct 13, 2015 0.3180 0.3369 0.3110 0.3300 30,552 +0.00(+0.00%)
Oct 12, 2015 0.3400 0.3582 0.3160 0.3300 55,041 -0.01(-2.94%)
Oct 09, 2015 0.3311 0.3400 0.3300 0.3400 103,528 +0.01(+2.69%)
Oct 08, 2015 0.3350 0.3350 0.3170 0.3311 36,966 -0.01(-1.52%)
Oct 07, 2015 0.3280 0.3362 0.3110 0.3362 27,438 +0.01(+1.51%)
Oct 06, 2015 0.3000 0.3400 0.3000 0.3312 179,895 +0.01(+3.50%)
Oct 05, 2015 0.3198 0.3252 0.2998 0.3200 27,866 +0.00(+0.00%)
Oct 02, 2015 0.3121 0.3200 0.2872 0.3200 54,061 +0.00(+0.00%)
Oct 01, 2015 0.3026 0.3400 0.2978 0.3200 91,512 +0.03(+10.80%)
Sep 30, 2015 0.2702 0.2900 0.2702 0.2888 47,648 +0.00(+1.33%)
Sep 29, 2015 0.2600 0.3000 0.2600 0.2850 75,139 +0.02(+8.28%)
Sep 28, 2015 0.2500 0.3100 0.2500 0.2632 103,704 -0.05(-15.10%)
Sep 25, 2015 0.2900 0.3100 0.2845 0.3100 90,119 +0.03(+10.71%)
Sep 24, 2015 0.3050 0.3050 0.2705 0.2800 125,410 +0.02(+5.66%)
Sep 23, 2015 0.3000 0.3094 0.2600 0.2650 359,942 -0.04(-14.52%)
Sep 22, 2015 0.3400 0.3800 0.2625 0.3100 845,703 -0.16(-34.04%)
Sep 21, 2015 0.4900 0.4900 0.4600 0.4700 50,800 -0.02(-4.08%)
Sep 18, 2015 0.4310 0.4900 0.4300 0.4900 70,548 +0.05(+11.36%)
Sep 17, 2015 0.4310 0.4510 0.4300 0.4400 18,945 +0.00(+0.00%)
Sep 16, 2015 0.4500 0.4600 0.4400 0.4400 24,978 +0.01(+1.73%)
Sep 15, 2015 0.4490 0.4490 0.4160 0.4325 62,011 -0.02(-3.40%)
Sep 14, 2015 0.4201 0.4612 0.4200 0.4477 107,020 +0.01(+1.52%)
Sep 11, 2015 0.4388 0.4700 0.4250 0.4410 15,643 -0.01(-3.08%)
Sep 10, 2015 0.4610 0.4980 0.4400 0.4550 77,177 -0.01(-3.19%)
Sep 09, 2015 0.4200 0.4700 0.4200 0.4700 90,662 +0.04(+10.59%)
Sep 08, 2015 0.4265 0.4400 0.4200 0.4250 22,433 +0.01(+2.91%)
Sep 04, 2015 0.4300 0.4130 0.4130 0.4130 61,300 -0.02(-3.95%)
Sep 03, 2015 0.4300 0.4500 0.4300 0.4300 23,228 -0.01(-2.27%)
Sep 02, 2015 0.4850 0.4980 0.4300 0.4400 83,983 -0.03(-6.38%)
Sep 01, 2015 0.4500 0.4890 0.4500 0.4700 63,398 -0.02(-4.08%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.