Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2018 0.3960 0.4085 0.3658 0.3768 158,743 -0.02(-4.92%)
Jan 30, 2018 0.3900 0.4191 0.3900 0.3963 198,922 +0.01(+1.30%)
Jan 29, 2018 0.4250 0.4250 0.3900 0.3912 479,830 -0.03(-7.74%)
Jan 26, 2018 0.4200 0.4250 0.4120 0.4240 390,695 +0.01(+2.24%)
Jan 25, 2018 0.4100 0.4199 0.4001 0.4147 190,098 +0.01(+3.16%)
Jan 24, 2018 0.4148 0.4186 0.3900 0.4020 555,400 +0.01(+3.08%)
Jan 23, 2018 0.3620 0.4109 0.3611 0.3900 407,098 +0.02(+4.19%)
Jan 22, 2018 0.3760 0.3760 0.3700 0.3743 120,422 +0.00(+0.54%)
Jan 19, 2018 0.3800 0.3800 0.3635 0.3723 124,379 +0.01(+3.39%)
Jan 18, 2018 0.3710 0.3743 0.3600 0.3601 84,402 -0.02(-5.09%)
Jan 17, 2018 0.3800 0.3888 0.3700 0.3794 95,324 -0.01(-2.59%)
Jan 16, 2018 0.3900 0.3900 0.3750 0.3895 286,546 -0.00(-0.10%)
Jan 12, 2018 0.3899 0.3899 0.3899 0 +0.03(+8.31%)
Jan 11, 2018 0.3605 0.3684 0.3417 0.3600 193,956 +0.00(+1.38%)
Jan 10, 2018 0.3451 0.3700 0.3451 0.3551 211,035 +0.01(+2.90%)
Jan 09, 2018 0.3400 0.3599 0.3248 0.3451 154,389 +0.01(+2.19%)
Jan 08, 2018 0.3500 0.3506 0.3350 0.3377 153,881 -0.01(-3.49%)
Jan 05, 2018 0.3536 0.3598 0.3470 0.3499 149,811 -0.00(-1.05%)
Jan 04, 2018 0.3300 0.3560 0.3300 0.3536 109,413 +0.01(+3.09%)
Jan 03, 2018 0.3364 0.3590 0.3218 0.3430 74,474 +0.01(+3.94%)
Jan 02, 2018 0.3294 0.3600 0.3124 0.3300 271,518 +0.00(+0.18%)
Dec 29, 2017 0.3294 0.3294 0.3294 0 +0.02(+4.84%)
Dec 28, 2017 0.3256 0.3401 0.3105 0.3142 301,997 -0.01(-4.32%)
Dec 27, 2017 0.3250 0.3569 0.3200 0.3284 1,129,451 +0.00(+1.05%)
Dec 26, 2017 0.3328 0.3400 0.3200 0.3250 140,691 -0.00(-0.61%)
Dec 22, 2017 0.3274 0.3300 0.3200 0.3270 125,872 +0.00(+0.77%)
Dec 21, 2017 0.3100 0.3300 0.3100 0.3245 190,484 +0.01(+3.02%)
Dec 20, 2017 0.3011 0.3299 0.3000 0.3150 276,537 +0.01(+1.61%)
Dec 19, 2017 0.3262 0.3340 0.3100 0.3100 236,168 -0.02(-6.06%)
Dec 18, 2017 0.3200 0.3347 0.3150 0.3300 205,907 +0.01(+2.42%)
Dec 15, 2017 0.3315 0.3315 0.3102 0.3222 268,327 -0.00(-0.86%)
Dec 14, 2017 0.3400 0.3500 0.3201 0.3250 326,871 -0.00(-0.82%)
Dec 13, 2017 0.3900 0.4300 0.3277 0.3277 2,421,035 -0.03(-8.18%)
Dec 12, 2017 0.3030 0.3651 0.3026 0.3569 1,341,455 +0.05(+17.94%)
Dec 11, 2017 0.3120 0.3200 0.3015 0.3026 120,303 -0.00(-0.16%)
Dec 08, 2017 0.3020 0.3200 0.3015 0.3031 132,458 -0.00(-1.30%)
Dec 07, 2017 0.2910 0.3375 0.2910 0.3071 898,653 +0.01(+3.96%)
Dec 06, 2017 0.3000 0.3100 0.2900 0.2954 357,146 -0.01(-2.19%)
Dec 05, 2017 0.2911 0.3092 0.2911 0.3020 329,647 +0.01(+2.13%)
Dec 04, 2017 0.2900 0.3108 0.2900 0.2957 120,133 -0.00(-0.10%)
Dec 01, 2017 0.3180 0.3327 0.2759 0.2960 759,772 -0.04(-12.94%)
Nov 30, 2017 0.2815 0.3500 0.2815 0.3400 1,825,304 +0.05(+17.24%)
Nov 29, 2017 0.2900 0.2900 0.2822 0.2900 159,361 +0.00(+0.00%)
Nov 28, 2017 0.2900 0.2900 0.2891 0.2900 171,535 +0.00(+0.00%)
Nov 27, 2017 0.2903 0.2903 0.2876 0.2900 257,860 +0.00(+0.00%)
Nov 24, 2017 0.2900 0.2900 0.2872 0.2900 157,213 +0.00(+0.00%)
Nov 22, 2017 0.2898 0.2900 0.2860 0.2900 200,686 +0.00(+1.40%)
Nov 21, 2017 0.2884 0.2900 0.2860 0.2860 113,841 -0.00(-1.38%)
Nov 20, 2017 0.2900 0.2900 0.2850 0.2900 170,869 +0.00(+0.00%)
Nov 17, 2017 0.2828 0.2900 0.2816 0.2900 125,693 +0.00(+1.01%)
Nov 16, 2017 0.3000 0.3000 0.2800 0.2871 255,000 -0.00(-1.00%)
Nov 15, 2017 0.2871 0.2900 0.2800 0.2900 272,639 +0.00(+1.47%)
Nov 14, 2017 0.2800 0.2890 0.2800 0.2858 172,888 +0.00(+0.18%)
Nov 13, 2017 0.2800 0.2893 0.2800 0.2853 156,788 +0.01(+1.89%)
Nov 10, 2017 0.2900 0.2900 0.2800 0.2800 239,786 -0.01(-2.88%)
Nov 09, 2017 0.3000 0.3000 0.2880 0.2883 497,444 -0.00(-1.27%)
Nov 08, 2017 0.2850 0.3099 0.2850 0.2920 613,627 +0.00(+0.21%)
Nov 07, 2017 0.2900 0.2999 0.2826 0.2914 160,427 +0.00(+0.48%)
Nov 06, 2017 0.2878 0.3100 0.2863 0.2900 651,502 +0.00(+0.00%)
Nov 03, 2017 0.3069 0.3069 0.2800 0.2900 95,856 +0.00(+0.49%)
Nov 02, 2017 0.3168 0.3298 0.2800 0.2886 591,553 -0.01(-4.88%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.