Historical Data for General Moly Inc. (GMO)

$ 0.36   -0.01 (-2.70%) Volume: 72.21k 8:00 PM EDT Jul 23, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/23/19 0.365 0.372 0.3577 0.36 72.21k -0.01 -2.70% 0.36 26.32k 162
07/22/19 0.3605 0.37 0.3602 0.37 74.65k 0.0099 2.75% 0.37 27.13k 148
07/19/19 0.3771 0.3775 0.3555 0.3601 93.11k -0.017 -4.51% 0.3601 34.02k 225
07/18/19 0.3887 0.3887 0.375829 0.3771 43.24k -0.0054 -1.41% 0.3771 16.47k 105
07/17/19 0.3923 0.3923 0.373493 0.3825 123.56k 0.0071 1.89% 0.3825 47.68k 198
07/16/19 0.37 0.3849 0.3692 0.3754 123.56k 0.0104 2.85% 0.3754 46.73k 257
07/15/19 0.374 0.374 0.365 0.365 63.3k 0.001 0.27% 0.365 23.4k 115
07/12/19 0.38 0.3995 0.364 0.364 368.63k -0.016 -4.21% 0.364 140.21k 661
07/11/19 0.3799 0.38 0.37 0.38 134.16k 0.005 1.33% 0.38 50.37k 268
07/10/19 0.3501 0.38 0.3501 0.375 149.37k 0.015 4.17% 0.375 55.38k 312
07/09/19 0.38 0.38 0.3531 0.36 185.22k -0.0101 -2.73% 0.36 67.75k 141
07/08/19 0.37 0.3749 0.37 0.3701 353.94k 0.0251 7.28% 0.3701 131.01k 276
07/05/19 0.34 0.346402 0.3313 0.345 84.52k 0.0024 0.70% 0.345 28.7k 164
07/03/19 0.347 0.347 0.34 0.3426 70.76k -0.0044 -1.27% 0.3426 24.21k 105
07/02/19 0.3523 0.3523 0.346 0.347 153.67k -0.0068 -1.92% 0.347 53.39k 311
07/01/19 0.351 0.37 0.34 0.3538 107.92k 0.0038 1.09% 0.3538 38.4k 213
06/28/19 0.37 0.37 0.35 0.35 150.84k -0.02 -5.41% 0.35 54.47k 245
06/27/19 0.349 0.37 0.348 0.37 388.24k 0.036 10.78% 0.37 140.64k 792
06/26/19 0.36 0.36 0.331 0.334 362.04k -0.026 -7.22% 0.334 122.84k 760
06/25/19 0.36 0.36 0.3433 0.36 141.22k 0.001 0.28% 0.36 50.11k 330
06/24/19 0.36 0.36 0.341 0.359 82.73k 0.0048 1.36% 0.359 28.89k 244