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 (%)
May 31, 2018 0.4020 0.4100 0.3980 0.3980 28,309 -0.00(-0.50%)
May 30, 2018 0.4000 0.4100 0.3972 0.4000 149,205 +0.00(+0.00%)
May 29, 2018 0.3920 0.4100 0.3906 0.4000 26,780 -0.01(-2.44%)
May 25, 2018 0.4100 0.4100 0.4100 0 +0.01(+3.54%)
May 24, 2018 0.4000 0.4097 0.3905 0.3960 38,451 -0.00(-1.00%)
May 23, 2018 0.4078 0.4088 0.4000 0.4000 13,250 -0.00(-0.70%)
May 22, 2018 0.4090 0.4100 0.3903 0.4028 104,412 -0.01(-1.76%)
May 21, 2018 0.4100 0.4100 0.3990 0.4100 104,943 +0.00(+0.00%)
May 18, 2018 0.4100 0.4100 0.4000 0.4100 39,720 +0.00(+0.07%)
May 17, 2018 0.3950 0.4098 0.3943 0.4097 80,455 +0.02(+5.05%)
May 16, 2018 0.3900 0.4100 0.3900 0.3900 73,163 -0.01(-2.50%)
May 15, 2018 0.4000 0.4000 0.3900 0.4000 36,466 +0.00(+0.03%)
May 14, 2018 0.3700 0.4104 0.3700 0.3999 289,492 +0.01(+2.54%)
May 11, 2018 0.3800 0.3900 0.3800 0.3900 32,006 +0.01(+2.63%)
May 10, 2018 0.3718 0.3850 0.3700 0.3800 42,403 +0.01(+2.70%)
May 09, 2018 0.3846 0.3846 0.3700 0.3700 43,858 -0.01(-1.78%)
May 08, 2018 0.3850 0.3850 0.3700 0.3767 78,520 -0.00(-0.87%)
May 07, 2018 0.3740 0.3850 0.3740 0.3800 59,657 +0.01(+2.70%)
May 04, 2018 0.3850 0.3850 0.3700 0.3700 21,482 -0.01(-2.12%)
May 03, 2018 0.3800 0.3900 0.3703 0.3780 73,150 +0.00(+0.80%)
May 02, 2018 0.3800 0.3800 0.3700 0.3750 52,302 -0.01(-1.32%)
May 01, 2018 0.3700 0.3800 0.3670 0.3800 99,247 +0.01(+2.70%)
Apr 30, 2018 0.3640 0.3700 0.3600 0.3700 39,505 -0.01(-2.27%)
Apr 27, 2018 0.3700 0.3786 0.3513 0.3786 104,891 +0.01(+3.16%)
Apr 26, 2018 0.3600 0.3800 0.3513 0.3670 85,159 -0.00(-0.22%)
Apr 25, 2018 0.3750 0.3750 0.3650 0.3678 52,086 +0.00(+0.49%)
Apr 24, 2018 0.3700 0.3785 0.3651 0.3660 52,379 -0.01(-2.40%)
Apr 23, 2018 0.3780 0.3780 0.3634 0.3750 75,492 +0.01(+1.41%)
Apr 20, 2018 0.3772 0.3800 0.3600 0.3698 121,457 -0.00(-0.62%)
Apr 19, 2018 0.3880 0.3880 0.3700 0.3721 79,065 -0.01(-2.08%)
Apr 18, 2018 0.3800 0.4000 0.3800 0.3800 76,142 -0.00(-1.20%)
Apr 17, 2018 0.3980 0.3995 0.3800 0.3846 174,963 +0.00(+0.68%)
Apr 16, 2018 0.3800 0.4000 0.3800 0.3820 91,680 +0.00(+0.00%)
Apr 13, 2018 0.3990 0.4050 0.3781 0.3820 116,398 -0.02(-5.68%)
Apr 12, 2018 0.3820 0.4150 0.3760 0.4050 138,960 +0.01(+3.05%)
Apr 11, 2018 0.3900 0.4150 0.3702 0.3930 119,150 +0.00(+0.80%)
Apr 10, 2018 0.3860 0.3900 0.3650 0.3899 135,943 -0.00(-0.03%)
Apr 09, 2018 0.3899 0.3900 0.3720 0.3900 27,057 +0.00(+0.03%)
Apr 06, 2018 0.3970 0.3970 0.3650 0.3899 54,280 -0.00(-0.03%)
Apr 05, 2018 0.3962 0.3990 0.3650 0.3900 114,736 +0.00(+0.52%)
Apr 04, 2018 0.3827 0.3991 0.3721 0.3880 71,475 +0.01(+1.41%)
Apr 03, 2018 0.3940 0.3995 0.3600 0.3826 118,789 -0.01(-1.87%)
Apr 02, 2018 0.3940 0.4000 0.3800 0.3899 112,876 +0.01(+2.61%)
Mar 29, 2018 0.3800 0.3800 0.3800 0 +0.01(+3.26%)
Mar 28, 2018 0.3800 0.3850 0.3535 0.3680 209,099 -0.01(-3.16%)
Mar 27, 2018 0.3967 0.3999 0.3800 0.3800 85,667 -0.01(-2.84%)
Mar 26, 2018 0.4010 0.4288 0.3838 0.3911 310,821 -0.03(-6.88%)
Mar 23, 2018 0.4242 0.4369 0.4100 0.4200 61,586 -0.01(-2.33%)
Mar 22, 2018 0.4336 0.4390 0.4130 0.4300 1,295,990 -0.01(-2.27%)
Mar 21, 2018 0.4236 0.4400 0.4100 0.4400 240,666 +0.01(+2.40%)
Mar 20, 2018 0.4300 0.4300 0.4063 0.4297 219,510 -0.01(-1.89%)
Mar 19, 2018 0.4200 0.4380 0.4000 0.4380 208,333 +0.02(+4.94%)
Mar 16, 2018 0.4260 0.4379 0.4100 0.4174 127,188 -0.01(-2.02%)
Mar 15, 2018 0.4257 0.4397 0.4100 0.4260 121,352 +0.01(+1.43%)
Mar 14, 2018 0.4098 0.4450 0.4049 0.4200 137,244 +0.01(+2.49%)
Mar 13, 2018 0.4300 0.4450 0.4049 0.4098 265,352 -0.03(-7.81%)
Mar 12, 2018 0.4400 0.4450 0.4300 0.4445 199,731 +0.00(+1.09%)
Mar 09, 2018 0.4400 0.4500 0.4300 0.4397 212,652 +0.00(+0.39%)
Mar 08, 2018 0.4300 0.4479 0.4300 0.4380 123,703 +0.01(+1.65%)
Mar 07, 2018 0.4500 0.4309 189,850 +0.00(+0.98%)
Mar 06, 2018 0.4250 0.4490 0.4200 0.4267 206,372 -0.01(-1.91%)
Mar 05, 2018 0.4400 0.4499 0.4300 0.4350 236,441 +0.01(+1.16%)
Mar 02, 2018 0.4326 0.4540 0.4220 0.4300 241,666 +0.02(+4.37%)
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.