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 (%)
Mar 31, 2010 3.400 3.450 3.370 3.380 12,374 -0.07(-2.03%)
Mar 30, 2010 3.480 3.480 3.450 3.450 3,700 -0.08(-2.27%)
Mar 29, 2010 3.400 3.550 3.400 3.530 11,268 +0.13(+3.82%)
Mar 26, 2010 3.380 3.400 3.380 3.400 1,600 -0.02(-0.58%)
Mar 25, 2010 3.470 3.550 3.420 3.420 6,600 -0.04(-1.16%)
Mar 24, 2010 3.640 3.650 3.460 3.460 12,177 -0.17(-4.68%)
Mar 23, 2010 3.490 3.630 3.470 3.630 8,650 +0.24(+7.08%)
Mar 22, 2010 3.250 3.390 3.230 3.390 7,450 +0.12(+3.67%)
Mar 19, 2010 3.310 3.310 3.170 3.270 27,976 -0.08(-2.39%)
Mar 18, 2010 3.430 3.430 3.350 3.350 7,550 -0.13(-3.74%)
Mar 17, 2010 3.410 3.500 3.410 3.480 15,353 +0.01(+0.29%)
Mar 16, 2010 3.510 3.510 3.420 3.470 10,600 -0.03(-0.86%)
Mar 15, 2010 3.550 3.510 3.500 3.500 7,430 -0.05(-1.41%)
Mar 12, 2010 3.630 3.630 3.500 3.550 24,931 -0.04(-1.11%)
Mar 11, 2010 3.570 3.820 3.530 3.590 43,049 +0.02(+0.56%)
Mar 10, 2010 3.400 3.700 3.400 3.570 50,748 +0.14(+4.08%)
Mar 09, 2010 3.650 3.730 3.400 3.430 51,738 -0.35(-9.26%)
Mar 08, 2010 4.220 4.300 3.750 3.780 159,296 -0.33(-8.03%)
Mar 05, 2010 3.250 4.180 3.250 4.110 313,089 +1.44(+53.93%)
Mar 04, 2010 2.780 2.800 2.640 2.670 12,700 -0.07(-2.55%)
Mar 03, 2010 2.690 2.760 2.690 2.740 9,608 +0.04(+1.48%)
Mar 02, 2010 2.650 2.740 2.650 2.700 8,600 +0.19(+7.57%)
Mar 01, 2010 2.530 2.530 2.500 2.510 1,700 +0.02(+0.80%)
Feb 26, 2010 2.520 2.520 2.490 2.490 1,659 -0.04(-1.58%)
Feb 25, 2010 2.480 2.570 2.480 2.530 15,670 -0.08(-3.07%)
Feb 24, 2010 2.600 2.610 2.600 2.610 700 -0.04(-1.51%)
Feb 23, 2010 2.700 2.700 2.650 2.650 1,200 -0.13(-4.68%)
Feb 22, 2010 2.750 2.820 2.750 2.780 4,200 +0.07(+2.58%)
Feb 19, 2010 2.720 2.720 2.710 2.710 1,950 +0.07(+2.65%)
Feb 18, 2010 2.500 2.640 2.500 2.640 7,200 +0.07(+2.72%)
Feb 17, 2010 2.630 2.650 2.570 2.570 14,400 -0.07(-2.65%)
Feb 16, 2010 2.600 2.740 2.600 2.640 9,500 +0.08(+3.13%)
Feb 12, 2010 2.560 2.560 2.560 0 +0.03(+1.19%)
Feb 11, 2010 2.370 2.530 2.370 2.530 23,572 +0.17(+7.20%)
Feb 10, 2010 2.370 2.400 2.310 2.360 14,050 -0.02(-0.84%)
Feb 09, 2010 2.370 2.380 2.300 2.380 14,500 +0.07(+3.03%)
Feb 08, 2010 2.350 2.350 2.310 2.310 4,670 -0.04(-1.70%)
Feb 05, 2010 2.500 2.500 2.270 2.350 39,000 -0.11(-4.47%)
Feb 04, 2010 2.500 2.520 2.420 2.460 31,331 -0.22(-8.21%)
Feb 03, 2010 2.710 2.750 2.680 2.680 9,000 -0.03(-1.11%)
Feb 02, 2010 2.650 2.730 2.650 2.710 17,600 +0.14(+5.45%)
Feb 01, 2010 2.500 2.580 2.470 2.570 11,200 +0.06(+2.39%)
Jan 29, 2010 2.540 2.610 2.480 2.510 15,648 -0.01(-0.40%)
Jan 28, 2010 2.680 2.680 2.520 2.520 8,800 -0.09(-3.45%)
Jan 27, 2010 2.740 2.770 2.570 2.610 13,080 -0.15(-5.43%)
Jan 26, 2010 2.800 2.800 2.700 2.760 6,550 -0.08(-2.82%)
Jan 25, 2010 2.900 2.930 2.840 2.840 4,050 +0.03(+1.07%)
Jan 22, 2010 2.720 2.950 2.720 2.810 20,823 +0.08(+2.93%)
Jan 21, 2010 3.030 3.030 2.730 2.730 42,886 -0.28(-9.30%)
Jan 20, 2010 3.110 3.130 3.010 3.010 19,830 -0.16(-5.05%)
Jan 19, 2010 3.180 3.200 3.140 3.170 22,599 -0.11(-3.35%)
Jan 18, 2010 3.170 3.300 3.170 3.280 16,232 +0.17(+5.47%)
Jan 15, 2010 3.050 3.200 3.030 3.110 33,054 +0.16(+5.42%)
Jan 14, 2010 2.950 2.960 2.910 2.950 18,450 +0.05(+1.72%)
Jan 13, 2010 2.850 2.960 2.830 2.900 12,100 +0.02(+0.69%)
Jan 12, 2010 3.180 3.180 2.790 2.880 82,688 -0.15(-4.95%)
Jan 11, 2010 2.990 3.400 2.990 3.030 215,152 +0.13(+4.48%)
Jan 08, 2010 2.640 2.910 2.640 2.900 55,600 +0.36(+14.17%)
Jan 07, 2010 2.530 2.540 2.520 2.540 9,127 +0.03(+1.20%)
Jan 06, 2010 2.500 2.530 2.500 2.510 18,520 +0.01(+0.40%)
Jan 05, 2010 2.380 2.550 2.380 2.500 14,193 +0.14(+5.93%)
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.