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 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%)
Sep 04, 2018 0.3800 0.4050 0.3800 0.4000 84,542 +0.01(+2.56%)
Aug 31, 2018 0.3900 0.3900 0.3900 0 +0.03(+8.30%)
Aug 30, 2018 0.4019 0.4050 0.3600 0.3601 335,693 -0.04(-10.65%)
Aug 29, 2018 0.3900 0.4050 0.3900 0.4030 56,638 +0.01(+3.33%)
Aug 28, 2018 0.3800 0.4060 0.3800 0.3900 117,403 +0.01(+2.63%)
Aug 27, 2018 0.3900 0.4150 0.3800 0.3800 261,018 -0.01(-1.30%)
Aug 24, 2018 0.3900 0.4600 0.3700 0.3850 522,500 -0.01(-1.28%)
Aug 23, 2018 0.4022 0.4050 0.3801 0.3900 93,386 -0.01(-3.03%)
Aug 22, 2018 0.3670 0.4050 0.3670 0.4022 77,284 +0.02(+5.84%)
Aug 21, 2018 0.3660 0.3950 0.3660 0.3800 119,720 +0.01(+2.70%)
Aug 20, 2018 0.3550 0.3798 0.3550 0.3700 66,750 +0.02(+4.23%)
Aug 17, 2018 0.3880 0.3880 0.3500 0.3550 148,200 -0.02(-5.33%)
Aug 16, 2018 0.3340 0.3750 0.3340 0.3750 415,949 +0.01(+1.79%)
Aug 15, 2018 0.3709 0.3710 0.3500 0.3684 241,511 -0.00(-0.51%)
Aug 14, 2018 0.3700 0.3710 0.3700 0.3703 22,842 -0.00(-0.16%)
Aug 13, 2018 0.3700 0.3720 0.3700 0.3709 45,571 +0.00(+0.24%)
Aug 10, 2018 0.3700 0.3700 0.3700 0.3700 88,300 -0.00(-1.07%)
Aug 09, 2018 0.4000 0.4000 0.3700 0.3740 125,167 -0.03(-6.50%)
Aug 08, 2018 0.3950 0.4000 0.3750 0.4000 130,055 +0.00(+0.50%)
Aug 07, 2018 0.3850 0.3980 0.3800 0.3980 25,954 +0.02(+4.41%)
Aug 06, 2018 0.4000 0.4000 0.3800 0.3812 75,701 -0.01(-2.26%)
Aug 03, 2018 0.4000 0.4000 0.3900 0.3900 31,500 -0.01(-1.34%)
Aug 02, 2018 0.4131 0.4131 0.3945 0.3953 82,613 -0.01(-1.42%)
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.