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 27, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 26, 2015 0.8000 0.8500 0.8000 0.8500 2,000 +0.05(+6.25%)
May 25, 2015 0.8000 0.8000 0.8000 0.8000 1,000 -0.05(-5.88%)
May 19, 2015 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 11, 2015 0.8500 0.8500 0.8500 0 -0.07(-7.61%)
May 06, 2015 0.9200 0.9200 0.9200 0 -0.07(-7.07%)
Apr 30, 2015 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 29, 2015 0.9700 0.9900 0.9700 0.9900 7,800 +0.04(+4.21%)
Apr 27, 2015 0.9500 0.9500 0.9500 0 -0.03(-3.06%)
Apr 24, 2015 0.9900 0.9900 0.9800 0.9800 2,600 -0.04(-3.92%)
Apr 23, 2015 1.020 1.030 1.010 1.020 600 -0.01(-0.97%)
Apr 22, 2015 1.010 1.040 1.010 1.030 2,620 +0.02(+1.98%)
Apr 21, 2015 1.090 1.090 1.010 1.010 800 -0.03(-2.88%)
Apr 20, 2015 0.9500 1.050 0.9500 1.040 10,850 +0.14(+15.56%)
Apr 17, 2015 0.7500 1.200 0.7500 0.9000 36,180 +0.20(+28.57%)
Apr 16, 2015 0.6800 0.7000 0.6800 0.7000 1,000 +0.06(+9.37%)
Mar 31, 2015 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Mar 20, 2015 0.6000 0.6000 0.6000 0 +0.10(+20.00%)
Mar 13, 2015 0.5000 0.5000 0.5000 0 +0.04(+9.89%)
Mar 09, 2015 0.4550 0.4550 0.4550 0 -0.14(-24.17%)
Feb 18, 2015 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
Feb 17, 2015 0.7000 0.7000 0.7000 0.7000 1,070 +0.00(+0.00%)
Feb 11, 2015 0.7000 0.7000 0.7000 0 -0.05(-6.67%)
Feb 10, 2015 0.7500 0.7500 0.7500 0.7500 500 +0.06(+8.70%)
Feb 02, 2015 0.6900 0.6900 0.6900 100 -0.07(-9.21%)
Jan 28, 2015 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
Jan 26, 2015 0.7800 0.7800 0.7800 400 +0.07(+9.86%)
Jan 22, 2015 0.7100 0.7100 0.7100 0 -0.07(-8.97%)
Jan 21, 2015 0.6300 0.7800 0.6300 0.7800 4,645 +0.16(+25.81%)
Jan 20, 2015 0.6200 0.6200 0.5700 0.6200 4,600 +0.02(+3.33%)
Jan 16, 2015 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jan 13, 2015 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Jan 12, 2015 0.6000 0.6000 0.6000 0.6000 3,000 -0.01(-1.64%)
Jan 09, 2015 0.6300 0.6300 0.6100 0.6100 5,000 -0.04(-6.15%)
Jan 08, 2015 0.6600 0.6600 0.6500 0.6500 6,000 -0.03(-4.41%)
Jan 07, 2015 0.6800 0.6800 0.6800 0.6800 1,300 -0.05(-6.85%)
Jan 02, 2015 0.7300 0.7300 0.7300 0 +0.05(+7.35%)
Dec 31, 2014 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Dec 30, 2014 0.7100 0.7100 0.7100 0.7100 1,025 +0.01(+1.43%)
Dec 29, 2014 0.6500 0.7100 0.6500 0.7000 7,201 +0.25(+55.56%)
Dec 24, 2014 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Dec 23, 2014 0.4200 0.4200 0.4200 0.4200 1,900 +0.03(+7.69%)
Dec 22, 2014 0.3200 0.3900 0.3200 0.3900 3,600 +0.07(+21.88%)
Dec 19, 2014 0.3600 0.3600 0.3200 0.3200 4,614 -0.08(-20.00%)
Dec 17, 2014 0.4000 0.4000 0.4000 130 -0.05(-11.11%)
Dec 09, 2014 0.4500 0.4500 0.4500 0 +0.02(+4.65%)
Dec 08, 2014 0.4050 0.4300 0.3800 0.4300 5,500 +0.00(+0.00%)
Dec 05, 2014 0.4200 0.4300 0.4100 0.4300 3,690 -0.04(-9.47%)
Dec 03, 2014 0.4750 0.4750 0.4750 400 -0.06(-10.38%)
Dec 02, 2014 0.5800 0.5800 0.5300 0.5300 1,000 +0.03(+6.00%)
Dec 01, 2014 0.5800 0.5800 0.5000 0.5000 3,000 -0.05(-9.09%)
Nov 27, 2014 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Nov 25, 2014 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
Nov 24, 2014 0.5900 0.5900 0.5900 0.5900 500 -0.01(-1.67%)
Nov 21, 2014 0.6400 0.6400 0.6000 0.6000 2,300 -0.09(-13.04%)
Nov 14, 2014 0.6900 0.6900 0.6900 0 +0.06(+9.52%)
Nov 13, 2014 0.6500 0.6500 0.6300 0.6300 3,750 -0.01(-1.56%)
Nov 10, 2014 0.6400 0.6400 0.6400 100 -0.14(-17.95%)
Oct 27, 2014 0.7800 0.7800 0.7800 0 -0.03(-3.70%)
Oct 22, 2014 0.8100 0.8100 0.8100 0 +0.05(+6.58%)
Oct 21, 2014 0.7700 0.7700 0.7600 0.7600 25,012 -0.01(-1.30%)
Oct 20, 2014 0.7700 0.7700 0.7700 0.7700 4,500 -0.01(-1.28%)
Oct 17, 2014 0.7800 0.7800 0.7800 0.7800 500 +0.10(+14.71%)
Oct 16, 2014 0.5600 0.6800 0.5600 0.6800 5,580 +0.09(+15.25%)
Oct 15, 2014 0.6000 0.6000 0.5900 0.5900 1,000 -0.16(-21.33%)
Oct 10, 2014 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Oct 08, 2014 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Oct 07, 2014 0.7400 0.7800 0.7400 0.7800 2,900 -0.03(-3.70%)
Oct 03, 2014 0.8100 0.8100 0.8100 0 -0.02(-2.41%)
Sep 30, 2014 0.8300 0.8300 0.8300 0 -0.06(-6.74%)
Sep 26, 2014 0.8900 0.8900 0.8900 0 +0.05(+5.95%)
Sep 25, 2014 0.9000 0.9000 0.8400 0.8400 2,100 -0.03(-3.45%)
Sep 24, 2014 0.9300 0.9300 0.8700 0.8700 3,400 -0.03(-3.33%)
Sep 23, 2014 0.9000 0.9000 0.9000 0.9000 4,100 -0.02(-2.17%)
Sep 22, 2014 0.9400 0.9500 0.9200 0.9200 3,000 -0.04(-4.66%)
Sep 19, 2014 0.9650 0.9650 0.9650 0.9650 1,200 -0.04(-3.50%)
Sep 17, 2014 1.000 1.000 1.000 0 +0.07(+7.53%)
Sep 11, 2014 0.9300 0.9300 0.9300 0 -0.07(-7.00%)
Sep 09, 2014 1.000 1.000 1.000 0 -0.02(-1.96%)
Sep 05, 2014 1.020 1.020 1.020 0 -0.02(-1.92%)
Sep 04, 2014 0.9900 1.040 0.9900 1.040 2,300 +0.04(+4.00%)
Sep 03, 2014 1.010 1.010 0.9900 1.000 4,100 +0.00(+0.00%)
Sep 02, 2014 1.000 1.000 1.000 1.000 4,000 +0.01(+1.01%)
Aug 29, 2014 0.9900 0.9900 0.9900 0 -0.05(-4.81%)
Aug 21, 2014 1.040 1.040 1.040 0 -0.08(-7.14%)
Aug 19, 2014 1.120 0 +0.04(+3.70%)
Aug 15, 2014 1.080 0 -0.01(-0.92%)
Aug 14, 2014 1.080 1.090 1.080 1.090 2,600 +0.02(+1.87%)
Aug 11, 2014 1.070 0 -0.07(-6.14%)
Jul 31, 2014 1.140 0 +0.03(+2.70%)
Jul 30, 2014 1.110 1.110 1.110 1.110 2,800 -0.04(-3.48%)
Jul 29, 2014 1.150 1.150 1.150 1.150 200 -0.02(-1.71%)
Jul 28, 2014 1.180 1.180 1.140 1.170 7,900 +0.03(+2.63%)
Jul 25, 2014 1.160 1.160 1.140 1.140 1,300 +0.03(+2.70%)
Jul 24, 2014 1.110 1.110 1.110 1.110 2,100 +0.10(+9.90%)
Jul 23, 2014 1.010 1.010 1.010 1.010 100 -0.11(-9.82%)
Jul 21, 2014 1.120 1.120 0 +0.01(+0.90%)
Jul 18, 2014 1.110 1.110 1.110 1.110 500 +0.03(+2.78%)
Jul 16, 2014 1.080 1.080 0 -0.05(-4.42%)
Jul 11, 2014 1.130 1.130 0 +0.00(+0.00%)
Jul 10, 2014 1.130 1.130 1.130 1.130 100 -0.04(-3.42%)
Jul 09, 2014 1.170 1.170 1.170 1.170 500 +0.00(+0.00%)
Jul 08, 2014 1.180 1.200 1.170 1.170 10,093 -0.01(-0.85%)
Jul 07, 2014 1.170 1.180 1.170 1.180 6,564 -0.01(-0.84%)
Jul 02, 2014 1.190 1.190 0 +0.02(+1.71%)
Jun 30, 2014 1.170 1.170 1.170 0 +0.03(+2.63%)
Jun 27, 2014 1.140 1.150 1.110 1.140 2,400 -0.04(-3.39%)
Jun 23, 2014 1.180 1.180 1.180 0 -0.07(-5.60%)
Jun 20, 2014 1.250 1.250 1.250 1.250 175 -0.07(-5.30%)
Jun 19, 2014 1.320 1.320 1.320 1.320 500 +0.05(+3.94%)
Jun 12, 2014 1.270 1.270 1.270 0 +0.13(+11.40%)
Jun 11, 2014 1.140 1.140 1.140 1.140 100 +0.03(+2.70%)
Jun 10, 2014 1.110 1.110 1.110 1.110 800 +0.03(+2.78%)
Jun 04, 2014 1.080 1.080 1.080 1.080 0 -0.04(-3.57%)
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.