Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 31, 2017 0.2836 0.3000 0.2800 0.2820 52,448 -0.00(-1.05%)
May 30, 2017 0.2869 0.3000 0.2751 0.2850 78,668 +0.00(+0.35%)
May 26, 2017 0.2850 0.2850 0.2800 0.2840 304,798 +0.00(+0.00%)
May 25, 2017 0.2900 0.3000 0.2825 0.2840 181,931 -0.01(-2.07%)
May 24, 2017 0.2906 0.2985 0.2816 0.2900 129,405 -0.00(-0.85%)
May 23, 2017 0.2900 0.2925 0.2801 0.2925 78,662 +0.01(+2.63%)
May 22, 2017 0.3000 0.3000 0.2850 0.2850 104,547 -0.01(-2.50%)
May 19, 2017 0.3076 0.3100 0.2901 0.2923 110,411 -0.02(-4.97%)
May 18, 2017 0.3003 0.3099 0.2901 0.3076 19,564 +0.01(+2.53%)
May 17, 2017 0.2964 0.3089 0.2901 0.3000 73,173 +0.02(+5.26%)
May 16, 2017 0.3050 0.3150 0.2800 0.2850 357,571 -0.03(-8.06%)
May 15, 2017 0.3111 0.3210 0.3000 0.3100 617,386 -0.02(-4.62%)
May 12, 2017 0.3200 0.3500 0.3200 0.3250 759,137 -0.01(-1.52%)
May 11, 2017 0.3250 0.3300 0.3041 0.3300 102,922 +0.01(+2.77%)
May 10, 2017 0.3001 0.3300 0.3001 0.3211 60,494 +0.02(+7.03%)
May 09, 2017 0.3000 0.3200 0.3000 0.3000 218,109 -0.02(-4.76%)
May 08, 2017 0.3200 0.3298 0.3050 0.3150 60,349 -0.01(-4.52%)
May 05, 2017 0.3300 0.3300 0.3190 0.3299 64,882 +0.00(+1.51%)
May 04, 2017 0.3201 0.3298 0.3201 0.3250 75,720 -0.00(-0.03%)
May 03, 2017 0.3400 0.3549 0.3230 0.3251 232,354 -0.01(-4.38%)
May 02, 2017 0.3500 0.3675 0.3350 0.3400 106,585 +0.00(+0.00%)
May 01, 2017 0.3670 0.3699 0.3400 0.3400 133,892 -0.03(-7.48%)
Apr 28, 2017 0.3717 0.3717 0.3500 0.3675 20,901 +0.01(+2.08%)
Apr 27, 2017 0.3601 0.3720 0.3500 0.3600 92,750 -0.00(-0.08%)
Apr 26, 2017 0.3649 0.3650 0.3500 0.3603 38,863 +0.01(+2.33%)
Apr 25, 2017 0.3600 0.3799 0.3520 0.3521 34,257 -0.03(-6.73%)
Apr 24, 2017 0.3799 0.3800 0.3600 0.3775 48,480 +0.01(+3.42%)
Apr 21, 2017 0.3670 0.3797 0.3600 0.3650 74,939 -0.00(-0.68%)
Apr 20, 2017 0.3797 0.3797 0.3650 0.3675 38,442 +0.00(+0.68%)
Apr 19, 2017 0.3797 0.3800 0.3650 0.3650 51,722 +0.00(+0.00%)
Apr 18, 2017 0.3710 0.3800 0.3600 0.3650 98,058 -0.01(-2.67%)
Apr 17, 2017 0.3701 0.4074 0.3700 0.3750 48,473 -0.01(-3.10%)
Apr 13, 2017 0.3725 0.4090 0.3725 0.3870 63,395 -0.01(-2.74%)
Apr 12, 2017 0.3680 0.4200 0.3680 0.3979 148,874 +0.03(+9.01%)
Apr 11, 2017 0.3560 0.3800 0.3560 0.3650 149,414 +0.00(+1.36%)
Apr 10, 2017 0.4045 0.4080 0.3500 0.3601 317,463 -0.05(-11.63%)
Apr 07, 2017 0.4550 0.4700 0.3800 0.4075 347,068 -0.04(-9.67%)
Apr 06, 2017 0.4715 0.4796 0.4511 0.4511 262,772 -0.02(-5.03%)
Apr 05, 2017 0.5000 0.5000 0.4750 0.4750 73,369 -0.02(-3.26%)
Apr 04, 2017 0.4904 0.5075 0.4900 0.4910 25,505 +0.01(+2.29%)
Apr 03, 2017 0.4951 0.5190 0.4800 0.4800 111,802 -0.02(-4.00%)
Mar 31, 2017 0.5189 0.5190 0.4929 0.5000 155,942 -0.01(-2.15%)
Mar 30, 2017 0.5190 0.5190 0.5101 0.5110 79,233 -0.01(-1.50%)
Mar 29, 2017 0.5030 0.5190 0.5020 0.5188 105,810 +0.02(+3.35%)
Mar 28, 2017 0.5010 0.5190 0.5010 0.5020 56,696 +0.00(+0.40%)
Mar 27, 2017 0.5027 0.5110 0.4910 0.5000 224,876 -0.01(-2.15%)
Mar 24, 2017 0.5183 0.5190 0.5103 0.5110 39,943 -0.01(-1.52%)
Mar 23, 2017 0.5010 0.5190 0.5010 0.5189 155,732 -0.00(-0.02%)
Mar 22, 2017 0.5081 0.5191 0.5010 0.5190 82,410 -0.00(-0.02%)
Mar 21, 2017 0.5101 0.5278 0.5100 0.5191 60,153 -0.01(-2.06%)
Mar 20, 2017 0.5021 0.5300 0.5021 0.5300 108,005 +0.00(+0.00%)
Mar 17, 2017 0.5188 0.5300 0.4901 0.5300 291,390 +0.01(+2.89%)
Mar 16, 2017 0.4930 0.5200 0.4930 0.5151 125,066 +0.03(+5.12%)
Mar 15, 2017 0.4897 0.5200 0.4800 0.4900 348,295 +0.01(+1.64%)
Mar 14, 2017 0.4700 0.5100 0.4700 0.4821 176,641 +0.01(+1.49%)
Mar 13, 2017 0.4883 0.5200 0.4700 0.4750 155,292 -0.02(-3.06%)
Mar 10, 2017 0.5125 0.5331 0.4641 0.4900 156,346 -0.02(-3.92%)
Mar 09, 2017 0.4925 0.5399 0.4900 0.5100 128,776 +0.00(+0.79%)
Mar 08, 2017 0.5001 0.5258 0.4750 0.5060 391,221 -0.01(-1.71%)
Mar 07, 2017 0.4951 0.5196 0.4522 0.5148 620,563 +0.01(+1.92%)
Mar 06, 2017 0.5401 0.5449 0.5051 0.5051 429,134 -0.03(-5.76%)
Mar 03, 2017 0.5600 0.5602 0.5201 0.5360 249,125 -0.02(-4.29%)
Mar 02, 2017 0.5650 0.5798 0.5560 0.5600 241,333 +0.02(+3.02%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.