Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Moly Inc (TSX: 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 (%)
Nov 30, 2010 5.650 6.000 5.630 5.660 16,400 -0.05(-0.88%)
Nov 29, 2010 5.550 5.720 5.520 5.710 12,810 +0.22(+4.01%)
Nov 26, 2010 5.630 5.700 5.490 5.490 6,855 -0.13(-2.31%)
Nov 25, 2010 5.620 5.620 5.620 5.620 0 +0.00(+0.00%)
Nov 24, 2010 5.630 5.660 5.580 5.620 6,990 -0.01(-0.18%)
Nov 23, 2010 5.750 5.750 5.600 5.630 2,500 -0.12(-2.09%)
Nov 22, 2010 5.700 5.770 5.620 5.750 7,300 +0.07(+1.23%)
Nov 19, 2010 5.510 5.760 5.360 5.680 13,408 +0.18(+3.27%)
Nov 18, 2010 5.500 5.580 5.500 5.500 12,247 +0.18(+3.38%)
Nov 17, 2010 5.270 5.390 5.220 5.320 3,185 +0.02(+0.38%)
Nov 16, 2010 5.360 5.470 5.260 5.300 26,430 -0.20(-3.64%)
Nov 15, 2010 5.590 5.590 5.330 5.500 15,295 +0.09(+1.66%)
Nov 12, 2010 5.450 5.590 5.320 5.410 13,598 -0.21(-3.74%)
Nov 11, 2010 5.600 5.700 5.550 5.620 5,933 +0.06(+1.08%)
Nov 10, 2010 5.140 5.600 5.120 5.560 48,210 +0.21(+3.93%)
Nov 09, 2010 5.990 6.000 5.300 5.350 168,475 -0.48(-8.23%)
Nov 08, 2010 5.550 5.890 5.370 5.830 173,000 +0.41(+7.56%)
Nov 05, 2010 5.280 5.540 5.050 5.420 47,425 +0.37(+7.33%)
Nov 04, 2010 5.200 5.220 4.970 5.050 22,181 +0.05(+1.00%)
Nov 03, 2010 5.070 5.070 4.900 5.000 15,956 -0.07(-1.38%)
Nov 02, 2010 5.500 5.530 4.960 5.070 73,216 -0.38(-6.97%)
Nov 01, 2010 5.480 5.950 5.320 5.450 160,469 +0.11(+2.06%)
Oct 29, 2010 4.400 5.340 4.400 5.340 362,726 +0.95(+21.64%)
Oct 28, 2010 4.500 4.500 4.320 4.390 58,858 -0.05(-1.13%)
Oct 27, 2010 4.490 4.490 4.220 4.440 11,500 +0.24(+5.71%)
Oct 25, 2010 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 22, 2010 4.140 4.200 4.140 4.200 1,500 -0.04(-0.94%)
Oct 21, 2010 4.230 4.240 4.150 4.240 10,500 -0.11(-2.53%)
Oct 20, 2010 4.310 4.560 4.250 4.350 30,940 +0.24(+5.84%)
Oct 19, 2010 4.320 4.450 3.990 4.110 26,590 -0.29(-6.59%)
Oct 18, 2010 4.110 4.410 4.100 4.400 16,228 +0.27(+6.54%)
Oct 15, 2010 4.100 4.130 4.030 4.130 6,100 -0.02(-0.48%)
Oct 14, 2010 4.150 4.250 4.150 4.150 15,095 +0.05(+1.22%)
Oct 13, 2010 4.100 4.120 4.060 4.100 11,000 +0.08(+1.99%)
Oct 12, 2010 4.020 4.020 3.880 4.020 10,139 +0.09(+2.29%)
Oct 08, 2010 3.850 4.150 3.850 3.930 46,468 +0.17(+4.52%)
Oct 07, 2010 3.800 3.800 3.700 3.760 600 -0.04(-1.05%)
Oct 06, 2010 3.800 3.800 3.800 3.800 100 +0.13(+3.54%)
Oct 05, 2010 3.630 3.680 3.630 3.670 3,400 +0.04(+1.10%)
Oct 04, 2010 3.760 3.760 3.610 3.630 6,475 -0.11(-2.94%)
Oct 01, 2010 3.770 3.770 3.740 3.740 3,000 -0.03(-0.80%)
Sep 30, 2010 3.700 3.800 3.700 3.770 2,999 +0.05(+1.34%)
Sep 29, 2010 3.700 3.720 3.700 3.720 17,085 +0.01(+0.27%)
Sep 28, 2010 3.680 3.720 3.540 3.710 9,913 +0.19(+5.40%)
Sep 27, 2010 3.390 3.630 3.390 3.520 19,800 +0.20(+6.02%)
Sep 24, 2010 3.320 3.320 3.320 3.320 700 +0.22(+7.10%)
Sep 23, 2010 3.330 3.330 3.100 3.100 7,900 -0.20(-6.06%)
Sep 22, 2010 3.260 3.300 3.260 3.300 1,100 -0.03(-0.90%)
Sep 21, 2010 3.330 3.350 3.260 3.330 2,650 -0.04(-1.19%)
Sep 20, 2010 3.320 3.380 3.320 3.370 6,822 +0.16(+4.98%)
Sep 17, 2010 3.260 3.300 3.210 3.210 10,420 -0.11(-3.31%)
Sep 15, 2010 3.280 3.320 3.280 3.320 4,300 +0.08(+2.47%)
Sep 14, 2010 3.250 3.320 3.240 3.240 6,400 -0.05(-1.52%)
Sep 13, 2010 3.250 3.290 3.250 3.290 1,383 +0.12(+3.79%)
Sep 10, 2010 3.190 3.190 3.170 3.170 1,000 -0.12(-3.65%)
Sep 09, 2010 3.270 3.290 3.270 3.290 3,566 -0.01(-0.30%)
Sep 08, 2010 3.300 3.320 3.290 3.300 2,775 +0.01(+0.30%)
Sep 07, 2010 3.240 3.380 3.240 3.290 3,150 -0.09(-2.66%)
Sep 03, 2010 3.370 3.390 3.370 3.380 5,200 +0.06(+1.81%)
Sep 02, 2010 3.210 3.320 3.210 3.320 500 +0.07(+2.15%)
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.