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 (%)
May 29, 2009 2.150 2.300 2.150 2.300 32,263 +0.25(+12.20%)
May 28, 2009 2.000 2.060 2.000 2.050 1,513 +0.07(+3.54%)
May 27, 2009 2.060 2.060 1.980 1.980 3,600 -0.07(-3.41%)
May 26, 2009 2.150 2.150 1.930 2.050 28,463 -0.10(-4.65%)
May 25, 2009 2.190 2.190 1.990 2.150 21,196 +0.19(+9.69%)
May 22, 2009 1.920 1.960 1.900 1.960 5,300 +0.04(+2.08%)
May 21, 2009 1.980 1.980 1.900 1.920 2,600 -0.17(-8.13%)
May 20, 2009 2.040 2.100 2.040 2.090 11,611 +0.17(+8.85%)
May 19, 2009 1.900 1.960 1.900 1.920 17,100 +0.12(+6.67%)
May 15, 2009 1.850 1.850 1.740 1.800 13,700 -0.10(-5.26%)
May 14, 2009 1.750 1.900 1.750 1.900 12,800 +0.03(+1.60%)
May 13, 2009 2.150 2.150 1.870 1.870 11,281 -0.29(-13.43%)
May 12, 2009 2.260 2.260 2.130 2.160 28,711 +0.10(+4.85%)
May 11, 2009 2.050 2.070 1.990 2.060 3,200 +0.02(+0.98%)
May 08, 2009 2.100 2.100 1.960 2.040 6,900 +0.01(+0.49%)
May 07, 2009 2.150 2.210 2.030 2.030 6,650 +0.03(+1.50%)
May 06, 2009 2.080 2.080 2.000 2.000 5,600 -0.02(-0.99%)
May 05, 2009 2.040 2.040 2.000 2.020 11,950 +0.02(+1.00%)
May 04, 2009 1.990 2.000 2.000 2.000 5,200 +0.15(+8.11%)
May 01, 2009 1.690 1.850 1.690 1.850 15,300 +0.35(+23.33%)
Apr 30, 2009 1.780 1.780 1.500 1.500 5,700 -0.20(-11.76%)
Apr 29, 2009 1.670 1.710 1.570 1.700 17,000 +0.08(+4.94%)
Apr 28, 2009 1.740 1.740 1.620 1.620 1,500 -0.12(-6.90%)
Apr 27, 2009 1.780 1.780 1.740 1.740 6,400 -0.10(-5.43%)
Apr 24, 2009 1.850 1.850 1.840 1.840 3,100 -0.04(-2.13%)
Apr 23, 2009 1.890 1.890 1.830 1.880 9,200 -0.07(-3.59%)
Apr 22, 2009 1.900 1.950 1.900 1.950 9,700 +0.06(+3.17%)
Apr 21, 2009 1.800 1.890 1.800 1.890 14,100 -0.08(-4.06%)
Apr 20, 2009 2.150 2.150 1.770 1.970 16,150 -0.21(-9.63%)
Apr 17, 2009 2.180 2.180 1.900 2.180 17,323 +0.07(+3.32%)
Apr 16, 2009 2.170 2.170 2.010 2.110 3,413 +0.20(+10.47%)
Apr 15, 2009 2.100 2.100 1.910 1.910 5,900 -0.08(-4.02%)
Apr 14, 2009 1.800 2.130 1.800 1.990 23,100 +0.27(+15.70%)
Apr 13, 2009 1.650 1.810 1.560 1.720 10,200 +0.20(+13.16%)
Apr 09, 2009 1.520 1.550 1.290 1.520 9,190 +0.08(+5.56%)
Apr 08, 2009 1.450 1.580 1.410 1.440 8,140 -0.14(-8.86%)
Apr 03, 2009 1.580 1.580 1.580 0 +0.11(+7.48%)
Apr 02, 2009 1.480 1.480 1.470 1.470 9,200 +0.08(+5.76%)
Apr 01, 2009 1.300 1.430 1.300 1.390 3,600 -0.02(-1.42%)
Mar 30, 2009 1.410 1.410 1.410 0 -0.19(-11.88%)
Mar 26, 2009 1.410 1.600 1.500 1.600 14,200 +0.02(+1.27%)
Mar 25, 2009 1.580 1.580 1.550 1.580 13,600 -0.04(-2.47%)
Mar 24, 2009 1.300 1.620 1.300 1.620 11,800 +0.40(+32.79%)
Mar 23, 2009 1.190 1.230 1.100 1.220 2,500 +0.12(+10.91%)
Mar 20, 2009 1.110 1.270 1.100 1.100 10,805 -0.01(-0.90%)
Mar 19, 2009 1.170 1.150 1.110 1.110 5,100 +0.05(+4.72%)
Mar 18, 2009 1.010 1.060 1.010 1.060 5,550 +0.00(+0.00%)
Mar 17, 2009 1.030 1.060 1.030 1.060 1,700 +0.03(+2.91%)
Mar 16, 2009 1.000 1.130 1.000 1.030 4,900 -0.01(-0.96%)
Mar 13, 2009 1.090 1.380 1.040 1.040 41,400 +0.13(+14.29%)
Mar 12, 2009 0.9100 0.9100 0 +0.00(+0.00%)
Mar 11, 2009 0.9100 0.9100 0.9100 0.9100 3,375 +0.00(+0.00%)
Mar 10, 2009 0.9100 0.9100 0 +0.00(+0.00%)
Mar 09, 2009 0.9100 0.9100 0.9100 0.9100 900 +0.02(+2.25%)
Mar 06, 2009 0.8900 0.8900 0 +0.00(+0.00%)
Mar 05, 2009 0.9800 0.9800 0.8900 0.8900 10,010 -0.07(-7.29%)
Mar 04, 2009 0.9600 0.9600 0.9600 0.9600 3,000 +0.10(+11.63%)
Mar 02, 2009 0.9100 0.9100 0.8600 0.8600 3,000 -0.12(-12.24%)
Feb 27, 2009 1.000 1.000 0.9800 0.9800 4,000 -0.02(-2.00%)
Feb 26, 2009 1.000 1.000 1.000 1.000 1,500 +0.04(+4.17%)
Feb 25, 2009 0.9700 0.9700 0.9600 0.9600 1,100 -0.05(-4.95%)
Feb 24, 2009 1.010 1.010 0 +0.00(+0.00%)
Feb 23, 2009 1.210 1.210 1.010 1.010 27,580 -0.14(-12.17%)
Feb 20, 2009 1.100 1.150 1.100 1.150 10,400 +0.07(+6.48%)
Feb 19, 2009 1.080 1.080 0 +0.00(+0.00%)
Feb 18, 2009 1.080 1.080 1.050 1.080 25,000 +0.02(+1.89%)
Feb 17, 2009 1.040 1.160 1.010 1.060 33,800 +0.03(+2.91%)
Feb 13, 2009 1.200 1.200 1.030 1.030 12,300 -0.13(-11.21%)
Feb 12, 2009 1.160 1.160 0 +0.00(+0.00%)
Feb 11, 2009 1.160 1.160 1.160 1.160 200 -0.07(-5.69%)
Feb 10, 2009 1.350 1.350 1.230 1.230 8,200 -0.03(-2.38%)
Feb 09, 2009 1.260 1.260 1.260 1.260 4,700 +0.02(+1.61%)
Feb 06, 2009 1.240 1.240 0 +0.00(+0.00%)
Feb 05, 2009 1.240 1.240 0 +0.00(+0.00%)
Feb 04, 2009 1.240 1.240 0 +0.00(+0.00%)
Feb 03, 2009 1.240 1.240 1.240 1.240 600 +0.09(+7.83%)
Feb 02, 2009 1.150 1.150 1.150 1.150 200 -0.02(-1.71%)
Jan 30, 2009 1.170 1.170 0 +0.00(+0.00%)
Jan 29, 2009 1.170 1.170 0 +0.00(+0.00%)
Jan 28, 2009 1.100 1.170 1.100 1.170 1,500 +0.14(+13.59%)
Jan 27, 2009 1.030 1.030 94 +0.00(+0.00%)
Jan 26, 2009 1.100 1.100 1.030 1.030 2,500 +0.04(+4.04%)
Jan 23, 2009 0.9900 0.9900 0.9900 0.9900 5,570 +0.01(+1.02%)
Jan 22, 2009 0.9800 0.9800 0 +0.00(+0.00%)
Jan 21, 2009 1.050 1.050 0.9800 0.9800 3,500 -0.06(-5.77%)
Jan 20, 2009 1.040 1.040 0 +0.00(+0.00%)
Jan 19, 2009 1.040 1.040 0 +0.00(+0.00%)
Jan 16, 2009 1.040 1.040 0 +0.00(+0.00%)
Jan 15, 2009 1.040 1.040 1.010 1.040 1,500 -0.20(-16.13%)
Jan 14, 2009 1.350 1.350 1.240 1.240 1,200 -0.01(-0.80%)
Jan 13, 2009 1.240 1.250 1.240 1.250 500 -0.04(-3.10%)
Jan 12, 2009 1.500 1.500 1.270 1.290 2,900 -0.21(-14.00%)
Jan 09, 2009 1.570 1.570 1.500 1.500 1,400 -0.06(-3.85%)
Jan 08, 2009 1.530 1.580 1.480 1.560 11,400 -0.18(-10.34%)
Jan 07, 2009 1.740 1.830 1.740 1.740 11,200 +0.00(+0.00%)
Jan 06, 2009 1.740 1.740 1.740 1.740 500 +0.27(+18.37%)
Jan 05, 2009 1.260 1.470 1.260 1.470 9,000 -0.06(-3.92%)
Jan 02, 2009 1.530 1.530 1.530 1.530 700 +0.24(+18.60%)
Dec 31, 2008 1.320 1.570 1.290 1.290 6,200 -0.12(-8.51%)
Dec 30, 2008 1.520 1.750 1.410 1.410 29,700 +0.22(+18.49%)
Dec 29, 2008 1.120 1.190 1.040 1.190 16,700 +0.19(+19.00%)
Dec 24, 2008 1.000 1.000 0.8900 1.000 1,000 +0.11(+12.36%)
Dec 23, 2008 0.8900 0.8900 0 +0.00(+0.00%)
Dec 22, 2008 0.8900 0.8900 0.8900 0.8900 1,300 -0.09(-9.18%)
Dec 19, 2008 0.9800 0.9800 0 +0.00(+0.00%)
Dec 18, 2008 0.9700 1.090 0.9700 0.9800 4,019 -0.15(-13.27%)
Dec 17, 2008 1.130 1.130 0 +0.00(+0.00%)
Dec 16, 2008 1.130 1.130 0 +0.00(+0.00%)
Dec 15, 2008 1.130 1.130 1.130 1.130 500 -0.04(-3.42%)
Dec 12, 2008 1.170 1.170 1.170 1.170 1,000 -0.02(-1.68%)
Dec 11, 2008 1.190 1.190 1.190 1.190 1,300 +0.03(+2.59%)
Dec 10, 2008 1.160 1.170 1.160 1.160 2,100 -0.13(-10.08%)
Dec 09, 2008 1.290 1.290 0 +0.00(+0.00%)
Dec 08, 2008 0.9800 1.290 0.9700 1.290 11,400 +0.10(+8.40%)
Dec 05, 2008 1.190 1.190 0 +0.00(+0.00%)
Dec 04, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Dec 03, 2008 1.500 1.500 1.190 1.190 2,100 +0.00(+0.00%)
Dec 02, 2008 1.300 1.300 1.190 1.190 3,000 -0.11(-8.46%)
Dec 01, 2008 1.350 1.390 1.300 1.300 2,500 -0.09(-6.47%)
Nov 28, 2008 1.300 1.390 1.300 1.390 3,000 +0.20(+16.81%)
Nov 27, 2008 1.190 1.190 1.190 1.190 500 -0.01(-0.83%)
Nov 26, 2008 1.200 1.200 0 +0.00(+0.00%)
Nov 25, 2008 1.100 1.200 1.100 1.200 2,800 +0.10(+9.09%)
Nov 24, 2008 1.420 1.490 1.100 1.100 5,300 -0.11(-9.09%)
Nov 21, 2008 1.210 1.210 1.210 1.210 200 +0.17(+16.35%)
Nov 20, 2008 1.140 1.140 1.040 1.040 2,111 -0.35(-25.18%)
Nov 19, 2008 1.380 1.390 1.380 1.390 500 -0.10(-6.71%)
Nov 18, 2008 1.490 1.490 0 +0.00(+0.00%)
Nov 17, 2008 1.480 1.490 1.480 1.490 1,000 +0.04(+2.76%)
Nov 14, 2008 1.450 1.450 0 +0.32(+28.32%)
Nov 13, 2008 1.130 1.130 1.130 1.130 200 -0.23(-16.91%)
Nov 12, 2008 1.220 1.360 1.170 1.360 6,500 -0.24(-15.00%)
Nov 11, 2008 1.600 1.600 0 +0.00(+0.00%)
Nov 10, 2008 1.600 1.600 1.600 1.600 300 -0.23(-12.57%)
Nov 07, 2008 1.830 1.830 0 +0.00(+0.00%)
Nov 06, 2008 2.020 2.020 1.830 1.830 5,930 -0.21(-10.29%)
Nov 05, 2008 2.130 2.130 2.040 2.040 2,850 -0.16(-7.27%)
Nov 04, 2008 2.200 2.200 0 +0.00(+0.00%)
Nov 03, 2008 2.250 2.260 2.200 2.200 3,400 -0.15(-6.38%)
Oct 31, 2008 2.350 2.350 2.350 2.350 100 +0.04(+1.73%)
Oct 30, 2008 2.310 2.310 0 +0.00(+0.00%)
Oct 29, 2008 2.310 2.310 2.310 2.310 500 +0.32(+16.08%)
Oct 28, 2008 2.120 2.120 1.990 1.990 2,500 -0.35(-14.96%)
Oct 27, 2008 2.340 2.340 2.340 2.340 488 +0.17(+7.83%)
Oct 24, 2008 2.170 2.170 2.170 2.170 2,800 -0.26(-10.70%)
Oct 23, 2008 2.430 2.430 0 +0.00(+0.00%)
Oct 22, 2008 2.430 2.430 0 +0.00(+0.00%)
Oct 21, 2008 2.420 2.500 2.370 2.430 3,000 -0.22(-8.30%)
Oct 20, 2008 2.690 2.690 2.650 2.650 1,100 +0.30(+12.77%)
Oct 17, 2008 2.000 2.350 2.000 2.350 3,500 +0.47(+25.00%)
Oct 16, 2008 1.970 1.970 1.880 1.880 1,100 -0.20(-9.62%)
Oct 15, 2008 2.650 2.650 2.010 2.080 3,200 -0.78(-27.27%)
Oct 14, 2008 2.750 2.860 2.100 2.860 7,800 +0.76(+36.19%)
Oct 10, 2008 2.010 2.100 2.010 2.100 1,000 -0.21(-9.09%)
Oct 09, 2008 2.390 2.550 2.310 2.310 2,700 -0.21(-8.33%)
Oct 08, 2008 2.500 2.520 2.320 2.520 14,900 -0.40(-13.70%)
Oct 07, 2008 2.510 3.040 2.320 2.920 5,134 +0.60(+25.86%)
Oct 06, 2008 3.070 3.070 2.300 2.320 5,900 -1.29(-35.73%)
Oct 03, 2008 3.750 4.210 3.610 3.610 4,380 -0.17(-4.50%)
Oct 02, 2008 4.180 4.230 3.780 3.780 8,000 -0.57(-13.10%)
Oct 01, 2008 4.390 4.390 4.350 4.350 685 -0.23(-5.02%)
Sep 30, 2008 4.550 4.580 4.550 4.580 2,400 +0.01(+0.22%)
Sep 29, 2008 4.990 5.100 4.130 4.570 10,500 -0.95(-17.21%)
Sep 26, 2008 5.520 5.520 5.520 5.520 500 +0.02(+0.36%)
Sep 25, 2008 5.500 5.550 5.500 5.500 1,660 -0.18(-3.17%)
Sep 24, 2008 5.800 5.930 5.680 5.680 3,910 +0.00(+0.00%)
Sep 23, 2008 5.850 5.850 5.680 5.680 1,180 -0.15(-2.57%)
Sep 22, 2008 5.940 5.940 5.830 5.830 1,200 -0.13(-2.18%)
Sep 19, 2008 6.320 6.320 5.810 5.960 3,400 +0.58(+10.78%)
Sep 18, 2008 5.030 5.380 5.000 5.380 2,840 +0.26(+5.08%)
Sep 17, 2008 5.000 5.120 5.000 5.120 1,100 -0.45(-8.08%)
Sep 16, 2008 5.570 5.570 0 +0.00(+0.00%)
Sep 15, 2008 5.650 5.650 5.570 5.570 1,200 -0.44(-7.32%)
Sep 12, 2008 6.010 6.010 6.010 6.010 1,000 -0.15(-2.44%)
Sep 11, 2008 6.160 6.160 0 +0.00(+0.00%)
Sep 10, 2008 5.570 6.160 5.360 6.160 5,600 +0.69(+12.61%)
Sep 09, 2008 6.400 6.400 5.470 5.470 2,400 -0.89(-13.99%)
Sep 08, 2008 7.000 7.000 6.290 6.360 17,100 -0.32(-4.79%)
Sep 05, 2008 6.080 6.680 5.870 6.680 9,650 +0.19(+2.93%)
Sep 04, 2008 6.400 6.500 6.320 6.490 9,800 -0.69(-9.61%)
Sep 03, 2008 7.260 7.260 7.180 7.180 2,700 -0.17(-2.31%)
Sep 02, 2008 7.350 7.350 0 +0.00(+0.00%)
Aug 29, 2008 7.340 7.350 7.340 7.350 1,500 -0.03(-0.41%)
Aug 28, 2008 7.380 7.380 7.370 7.380 4,500 +0.25(+3.51%)
Aug 27, 2008 7.130 7.130 0 +0.00(+0.00%)
Aug 26, 2008 7.130 0 +0.00(+0.00%)
Aug 25, 2008 7.140 7.140 7.130 7.130 400 -0.51(-6.68%)
Aug 22, 2008 7.640 7.640 0 +0.00(+0.00%)
Aug 21, 2008 7.680 7.680 7.640 7.640 200 +0.09(+1.19%)
Aug 20, 2008 7.580 7.580 7.550 7.550 1,500 -0.23(-2.96%)
Aug 19, 2008 7.780 0 +0.00(+0.00%)
Aug 18, 2008 8.160 8.160 7.780 7.780 600 -0.56(-6.71%)
Aug 15, 2008 7.950 8.340 7.950 8.340 1,000 +0.34(+4.25%)
Aug 14, 2008 8.000 0 +0.00(+0.00%)
Aug 13, 2008 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
Aug 12, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 11, 2008 7.790 8.000 7.600 8.000 3,300 -0.04(-0.50%)
Aug 08, 2008 8.050 8.050 7.810 8.040 2,200 +0.24(+3.08%)
Aug 07, 2008 7.790 7.800 7.770 7.800 1,011 -0.20(-2.50%)
Aug 06, 2008 7.700 8.000 7.700 8.000 300 +1.15(+16.79%)
Aug 05, 2008 7.000 7.000 6.850 6.850 990 -0.61(-8.18%)
Aug 04, 2008 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
Aug 01, 2008 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
Jul 31, 2008 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
Jul 30, 2008 7.320 7.570 7.320 7.460 1,464 +0.31(+4.34%)
Jul 29, 2008 6.900 7.150 6.900 7.150 1,144 +0.47(+7.04%)
Jul 28, 2008 6.680 6.680 6.680 6.680 0 +0.00(+0.00%)
Jul 25, 2008 6.770 6.770 6.680 6.680 800 -0.05(-0.74%)
Jul 24, 2008 6.730 6.900 6.720 6.730 800 -0.37(-5.21%)
Jul 23, 2008 7.120 7.120 7.080 7.100 4,200 +0.23(+3.35%)
Jul 22, 2008 6.920 6.920 6.870 6.870 8,300 +0.01(+0.15%)
Jul 21, 2008 6.800 6.860 6.800 6.860 16,450 +0.11(+1.63%)
Jul 18, 2008 6.900 6.900 6.740 6.750 18,200 -0.07(-1.03%)
Jul 17, 2008 6.800 6.820 6.800 6.820 2,100 -0.05(-0.73%)
Jul 16, 2008 6.820 6.870 6.820 6.870 843 +0.19(+2.84%)
Jul 15, 2008 6.820 6.900 6.570 6.680 3,100 -0.32(-4.57%)
Jul 14, 2008 6.920 7.000 6.920 7.000 1,000 -0.13(-1.82%)
Jul 11, 2008 7.120 7.130 7.120 7.130 700 +0.43(+6.42%)
Jul 10, 2008 6.700 6.700 6.700 6.700 200 -0.48(-6.69%)
Jul 09, 2008 6.910 7.180 6.910 7.180 2,500 +0.59(+8.95%)
Jul 08, 2008 6.650 6.650 6.280 6.590 4,000 -0.06(-0.90%)
Jul 07, 2008 7.290 7.290 6.630 6.650 3,600 -0.50(-6.99%)
Jul 04, 2008 7.040 7.150 7.040 7.150 1,900 +0.12(+1.71%)
Jul 03, 2008 7.030 7.030 7.030 7.030 500 -0.04(-0.57%)
Jul 02, 2008 7.500 7.510 7.070 7.070 2,480 -0.85(-10.73%)
Jul 01, 2008 8.110 8.170 7.920 7.920 400 +0.00(+0.00%)
Jun 30, 2008 8.110 8.170 7.920 7.920 400 +0.10(+1.28%)
Jun 27, 2008 8.110 8.110 7.820 7.820 2,000 -0.45(-5.44%)
Jun 26, 2008 8.380 8.380 8.070 8.270 2,900 -0.11(-1.31%)
Jun 25, 2008 8.130 8.380 8.130 8.380 5,700 +0.05(+0.60%)
Jun 24, 2008 8.340 8.340 8.330 8.330 1,000 -0.37(-4.25%)
Jun 23, 2008 8.800 8.800 8.700 8.700 2,700 -0.37(-4.08%)
Jun 20, 2008 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Jun 19, 2008 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Jun 18, 2008 9.040 9.070 8.940 9.070 1,600 -0.05(-0.55%)
Jun 17, 2008 9.120 9.120 9.120 9.120 0 +0.00(+0.00%)
Jun 16, 2008 9.250 9.250 9.050 9.120 2,100 +0.55(+6.42%)
Jun 13, 2008 8.650 8.650 8.570 8.570 2,800 +0.15(+1.78%)
Jun 12, 2008 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Jun 11, 2008 8.500 8.500 8.420 8.420 1,900 -0.28(-3.22%)
Jun 10, 2008 8.620 8.710 8.620 8.700 5,900 -0.48(-5.23%)
Jun 09, 2008 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Jun 06, 2008 9.190 9.250 9.060 9.180 8,700 +0.13(+1.44%)
Jun 05, 2008 8.970 9.050 8.960 9.050 111,712 +0.20(+2.26%)
Jun 04, 2008 8.890 8.900 8.830 8.850 23,000 -0.13(-1.45%)
Jun 03, 2008 8.950 8.990 8.950 8.980 4,700 +0.36(+4.18%)
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.