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 (%)
Feb 29, 2016 0.2195 0.2195 0.2010 0.2010 147,008 -0.01(-5.41%)
Feb 26, 2016 0.2180 0.2180 0.2043 0.2125 96,414 +0.00(+1.19%)
Feb 25, 2016 0.2051 0.2100 0.2020 0.2100 59,369 +0.01(+3.04%)
Feb 24, 2016 0.2199 0.2200 0.2000 0.2038 61,877 -0.02(-7.36%)
Feb 23, 2016 0.2195 0.2200 0.2050 0.2200 51,855 +0.00(+0.23%)
Feb 22, 2016 0.2000 0.2195 0.2000 0.2195 109,091 +0.03(+13.03%)
Feb 19, 2016 0.2100 0.2195 0.1942 0.1942 67,059 -0.01(-3.19%)
Feb 18, 2016 0.2190 0.2195 0.2006 0.2006 56,384 -0.01(-6.70%)
Feb 17, 2016 0.2080 0.2200 0.2000 0.2150 92,188 +0.01(+7.50%)
Feb 16, 2016 0.2075 0.2116 0.1913 0.2000 40,140 -0.00(-0.10%)
Feb 12, 2016 0.2100 0.2002 0.2002 0.2002 221,100 +0.00(+0.10%)
Feb 11, 2016 0.2200 0.2200 0.1805 0.2000 159,280 +0.02(+10.80%)
Feb 10, 2016 0.1750 0.2100 0.1750 0.1805 80,709 +0.02(+12.81%)
Feb 09, 2016 0.2000 0.2200 0.1600 0.1600 332,074 -0.05(-23.81%)
Feb 08, 2016 0.2200 0.2200 0.2100 0.2100 139,600 -0.01(-4.55%)
Feb 05, 2016 0.2102 0.2200 0.2102 0.2200 25,072 +0.01(+4.56%)
Feb 04, 2016 0.2200 0.2200 0.2101 0.2104 52,902 -0.00(-0.38%)
Feb 03, 2016 0.2240 0.2391 0.2100 0.2112 95,254 -0.01(-2.81%)
Feb 02, 2016 0.2100 0.2297 0.2003 0.2173 70,396 -0.00(-1.76%)
Feb 01, 2016 0.2320 0.2320 0.2212 0.2212 45,368 +0.01(+5.33%)
Jan 29, 2016 0.2299 0.2395 0.2100 0.2100 191,725 -0.03(-12.46%)
Jan 28, 2016 0.2280 0.2402 0.2280 0.2399 75,653 +0.01(+5.68%)
Jan 27, 2016 0.2290 0.2402 0.2102 0.2270 132,437 +0.01(+2.39%)
Jan 26, 2016 0.2402 0.2402 0.2200 0.2217 301,268 +0.02(+8.41%)
Jan 25, 2016 0.2300 0.2399 0.1900 0.2045 154,013 -0.01(-2.62%)
Jan 22, 2016 0.2200 0.2397 0.2100 0.2100 380,421 +0.01(+5.00%)
Jan 21, 2016 0.1526 0.2000 0.1526 0.2000 95,343 +0.05(+33.33%)
Jan 20, 2016 0.1700 0.1748 0.1500 0.1500 367,758 -0.02(-13.49%)
Jan 19, 2016 0.1800 0.1800 0.1659 0.1734 226,922 -0.01(-3.67%)
Jan 15, 2016 0.1900 0.1800 0.1800 0.1800 151,800 -0.02(-8.02%)
Jan 14, 2016 0.1948 0.2001 0.1900 0.1957 95,386 +0.00(+0.46%)
Jan 13, 2016 0.1900 0.2041 0.1900 0.1948 140,778 +0.00(+1.88%)
Jan 12, 2016 0.2020 0.2099 0.1900 0.1912 100,316 -0.01(-3.97%)
Jan 11, 2016 0.2000 0.2050 0.1900 0.1991 158,977 -0.00(-0.45%)
Jan 08, 2016 0.2000 0.2100 0.2000 0.2000 190,150 -0.01(-3.94%)
Jan 07, 2016 0.2000 0.2135 0.1994 0.2082 119,308 +0.01(+2.56%)
Jan 06, 2016 0.2131 0.2200 0.2000 0.2030 158,761 -0.01(-6.11%)
Jan 05, 2016 0.2100 0.2197 0.2011 0.2162 198,685 +0.02(+8.10%)
Jan 04, 2016 0.2020 0.2123 0.2000 0.2000 63,344 +0.00(+0.00%)
Dec 31, 2015 0.2000 0.2000 0.2000 0.2000 126,200 +0.00(+1.57%)
Dec 30, 2015 0.1900 0.2030 0.1900 0.1969 228,039 -0.00(-1.30%)
Dec 29, 2015 0.1900 0.2061 0.1900 0.1995 281,508 +0.01(+5.00%)
Dec 28, 2015 0.2000 0.2195 0.1900 0.1900 273,930 -0.01(-3.65%)
Dec 24, 2015 0.2100 0.1972 0.1972 0.1972 248,100 -0.00(-1.40%)
Dec 23, 2015 0.2150 0.2150 0.1900 0.2000 594,118 -0.01(-4.76%)
Dec 22, 2015 0.2400 0.2400 0.2020 0.2100 566,319 -0.03(-14.00%)
Dec 21, 2015 0.2500 0.2500 0.2300 0.2442 221,423 -0.02(-7.85%)
Dec 18, 2015 0.2410 0.2650 0.2400 0.2650 55,388 +0.02(+6.43%)
Dec 17, 2015 0.2400 0.2500 0.2400 0.2490 68,789 +0.02(+8.26%)
Dec 16, 2015 0.2400 0.2500 0.2300 0.2300 69,085 -0.02(-8.00%)
Dec 15, 2015 0.2400 0.2500 0.2400 0.2500 80,768 +0.01(+4.34%)
Dec 14, 2015 0.2600 0.2600 0.2228 0.2396 206,686 -0.01(-4.16%)
Dec 11, 2015 0.2600 0.2633 0.2500 0.2500 249,568 -0.01(-1.96%)
Dec 10, 2015 0.2600 0.2600 0.2500 0.2550 140,778 +0.01(+2.00%)
Dec 09, 2015 0.2500 0.2550 0.2500 0.2500 48,518 +0.00(+0.00%)
Dec 08, 2015 0.2574 0.2574 0.2500 0.2500 148,086 -0.01(-1.96%)
Dec 07, 2015 0.2600 0.2600 0.2500 0.2550 143,965 -0.01(-4.78%)
Dec 04, 2015 0.2670 0.2700 0.2600 0.2678 60,972 +0.00(+0.07%)
Dec 03, 2015 0.2700 0.2700 0.2654 0.2676 40,551 -0.00(-0.78%)
Dec 02, 2015 0.2800 0.2803 0.2650 0.2697 164,239 -0.02(-7.00%)
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.