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 29, 2020 0.1900 0.1900 0.1700 0.1844 378,600 +0.00(+2.44%)
May 28, 2020 0.1900 0.1900 0.1800 0.1800 165,509 -0.00(-2.01%)
May 27, 2020 0.1900 0.1900 0.1835 0.1837 132,345 -0.00(-1.24%)
May 26, 2020 0.1845 0.1904 0.1798 0.1860 446,337 -0.00(-2.05%)
May 22, 2020 0.1900 0.1950 0.1781 0.1899 370,800 +0.00(+2.65%)
May 21, 2020 0.1910 0.1950 0.1802 0.1850 1,117,800 -0.01(-2.63%)
May 20, 2020 0.1800 0.1900 0.1800 0.1900 343,476 +0.01(+5.73%)
May 19, 2020 0.1897 0.1897 0.1781 0.1797 202,715 -0.01(-3.39%)
May 18, 2020 0.1942 0.1944 0.1618 0.1860 686,321 -0.00(-1.06%)
May 15, 2020 0.1730 0.1900 0.1730 0.1880 72,600 +0.01(+4.39%)
May 14, 2020 0.1850 0.1858 0.1712 0.1801 158,805 -0.01(-4.71%)
May 13, 2020 0.1900 0.1900 0.1820 0.1890 224,091 -0.00(-1.77%)
May 12, 2020 0.1910 0.1945 0.1900 0.1924 118,253 +0.01(+5.14%)
May 11, 2020 0.1861 0.1950 0.1830 0.1830 246,158 -0.00(-1.67%)
May 08, 2020 0.1900 0.1900 0.1821 0.1861 402,400 +0.00(+1.03%)
May 07, 2020 0.1800 0.1901 0.1800 0.1842 236,828 -0.00(-1.97%)
May 06, 2020 0.1900 0.1950 0.1810 0.1879 314,167 -0.01(-6.05%)
May 05, 2020 0.2100 0.2100 0.1903 0.2000 319,319 -0.01(-3.38%)
May 04, 2020 0.2000 0.2100 0.1835 0.2070 345,117 +0.03(+14.36%)
May 01, 2020 0.1935 0.1935 0.1800 0.1810 119,100 -0.01(-4.84%)
Apr 30, 2020 0.2000 0.2000 0.1800 0.1902 150,095 -0.01(-4.04%)
Apr 29, 2020 0.1981 0.2000 0.1912 0.1982 103,262 +0.01(+2.69%)
Apr 28, 2020 0.2000 0.2000 0.1912 0.1930 132,601 -0.00(-1.48%)
Apr 27, 2020 0.1950 0.2000 0.1910 0.1959 180,599 +0.00(+2.57%)
Apr 24, 2020 0.1860 0.2000 0.1840 0.1910 102,300 +0.00(+0.53%)
Apr 23, 2020 0.2000 0.2007 0.1800 0.1900 129,765 -0.00(-0.63%)
Apr 22, 2020 0.2000 0.2000 0.1901 0.1912 92,462 -0.00(-1.95%)
Apr 21, 2020 0.2100 0.2100 0.1555 0.1950 207,748 -0.01(-2.99%)
Apr 20, 2020 0.2086 0.2100 0.2000 0.2010 224,529 +0.00(+0.50%)
Apr 17, 2020 0.2000 0.2100 0.1921 0.2000 484,700 +0.01(+5.88%)
Apr 16, 2020 0.1850 0.1900 0.1760 0.1889 349,365 +0.02(+9.83%)
Apr 15, 2020 0.1757 0.1799 0.1575 0.1720 154,865 +0.00(+2.69%)
Apr 14, 2020 0.1696 0.1958 0.1550 0.1675 1,199,654 +0.00(+0.30%)
Apr 13, 2020 0.1693 0.1695 0.1600 0.1670 131,482 +0.01(+3.53%)
Apr 09, 2020 0.1590 0.1613 0.1521 0.1613 217,800 +0.00(+2.67%)
Apr 08, 2020 0.1600 0.1600 0.1520 0.1571 141,866 +0.00(+2.48%)
Apr 07, 2020 0.1650 0.1650 0.1500 0.1533 211,565 -0.01(-4.37%)
Apr 06, 2020 0.1600 0.1700 0.1500 0.1603 197,242 -0.00(-1.60%)
Apr 03, 2020 0.1601 0.1649 0.1550 0.1629 310,700 +0.00(+0.99%)
Apr 02, 2020 0.1650 0.1661 0.1582 0.1613 104,379 +0.00(+0.81%)
Apr 01, 2020 0.1680 0.1700 0.1577 0.1600 229,458 +0.00(+0.00%)
Mar 31, 2020 0.1600 0.1750 0.1600 0.1600 178,284 -0.00(-0.44%)
Mar 30, 2020 0.1661 0.1777 0.1602 0.1607 233,753 -0.00(-0.37%)
Mar 27, 2020 0.1520 0.1828 0.1520 0.1613 260,800 +0.00(+1.70%)
Mar 26, 2020 0.1600 0.1680 0.1550 0.1586 163,983 -0.00(-2.82%)
Mar 25, 2020 0.1550 0.1680 0.1502 0.1632 453,413 +0.01(+6.39%)
Mar 24, 2020 0.1550 0.1588 0.1440 0.1534 189,103 +0.01(+7.27%)
Mar 23, 2020 0.1597 0.1597 0.1430 0.1430 312,661 -0.01(-6.54%)
Mar 20, 2020 0.1600 0.1600 0.1530 0.1530 200,600 -0.01(-4.49%)
Mar 19, 2020 0.1607 0.1647 0.1501 0.1602 327,582 -0.00(-0.31%)
Mar 18, 2020 0.1600 0.1649 0.1600 0.1607 275,979 -0.00(-0.99%)
Mar 17, 2020 0.1715 0.1715 0.1600 0.1623 355,800 -0.01(-3.74%)
Mar 16, 2020 0.1760 0.1760 0.1600 0.1686 309,014 -0.02(-10.08%)
Mar 13, 2020 0.1600 0.1875 0.1600 0.1875 284,600 +0.03(+17.19%)
Mar 12, 2020 0.1600 0.1630 0.1600 0.1600 414,536 -0.00(-1.84%)
Mar 11, 2020 0.1700 0.1745 0.1626 0.1630 174,224 -0.01(-3.44%)
Mar 10, 2020 0.1730 0.1832 0.1600 0.1688 322,382 +0.01(+5.50%)
Mar 09, 2020 0.1800 0.1869 0.1600 0.1600 618,870 -0.02(-12.42%)
Mar 06, 2020 0.1850 0.1900 0.1802 0.1827 227,500 -0.00(-2.04%)
Mar 05, 2020 0.2058 0.2058 0.1860 0.1865 340,885 -0.02(-7.44%)
Mar 04, 2020 0.2100 0.2100 0.2015 0.2015 100,953 +0.00(+0.25%)
Mar 03, 2020 0.2090 0.2200 0.2000 0.2010 126,454 +0.00(+0.20%)
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.