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 (%)
Oct 29, 2010 4.410 5.240 4.300 5.220 4,775,079 +0.92(+21.40%)
Oct 28, 2010 4.420 4.470 4.180 4.300 1,209,034 -0.02(-0.46%)
Oct 27, 2010 4.220 4.350 4.050 4.320 1,050,372 +0.11(+2.61%)
Oct 25, 2010 4.170 4.300 4.170 4.210 476,141 +0.12(+2.93%)
Oct 22, 2010 4.160 4.160 4.010 4.090 302,786 -0.03(-0.73%)
Oct 21, 2010 4.250 4.380 4.011 4.120 948,662 -0.15(-3.51%)
Oct 20, 2010 4.070 4.530 4.030 4.270 2,396,177 +0.29(+7.29%)
Oct 19, 2010 4.200 4.320 3.860 3.980 1,616,629 -0.37(-8.51%)
Oct 18, 2010 4.060 4.380 4.000 4.350 1,246,255 +0.28(+6.88%)
Oct 15, 2010 4.190 4.210 3.970 4.070 439,092 -0.06(-1.45%)
Oct 14, 2010 4.150 4.250 4.040 4.130 801,160 +0.03(+0.73%)
Oct 13, 2010 3.970 4.120 3.970 4.100 637,424 +0.13(+3.27%)
Oct 12, 2010 3.920 3.990 3.790 3.970 526,650 +0.07(+1.79%)
Oct 11, 2010 3.860 4.040 3.800 3.900 856,034 +0.01(+0.26%)
Oct 08, 2010 3.890 4.100 3.680 3.890 2,026,416 +0.22(+5.99%)
Oct 07, 2010 3.800 3.820 3.630 3.670 1,273 -0.13(-3.42%)
Oct 06, 2010 3.700 3.880 3.700 3.800 819,232 +0.10(+2.70%)
Oct 05, 2010 3.670 3.700 3.520 3.700 796,052 +0.14(+3.93%)
Oct 04, 2010 3.670 3.680 3.500 3.560 489,111 -0.12(-3.26%)
Oct 01, 2010 3.680 3.720 3.640 3.680 492,801 +0.03(+0.82%)
Sep 30, 2010 3.690 3.720 3.650 3.650 685,210 +0.04(+1.11%)
Sep 29, 2010 3.540 3.660 3.540 3.610 628,880 +0.05(+1.40%)
Sep 28, 2010 3.530 3.620 3.380 3.560 600 +0.11(+3.19%)
Sep 27, 2010 3.260 3.560 3.210 3.450 1,296,117 +0.19(+5.83%)
Sep 24, 2010 3.250 3.280 3.198 3.260 324,813 +0.09(+2.84%)
Sep 23, 2010 3.160 3.260 3.120 3.170 2,488 -0.05(-1.55%)
Sep 22, 2010 3.200 3.280 3.150 3.220 186,881 +0.00(+0.00%)
Sep 21, 2010 3.240 3.300 3.170 3.220 256,171 -0.08(-2.42%)
Sep 20, 2010 3.130 3.320 3.070 3.300 512,184 +0.18(+5.77%)
Sep 17, 2010 3.120 3.240 3.100 3.120 287,316 -0.10(-3.11%)
Sep 15, 2010 3.190 3.240 3.120 3.220 224,151 +0.06(+1.90%)
Sep 14, 2010 3.190 3.240 3.120 3.160 266,150 -0.04(-1.25%)
Sep 13, 2010 3.110 3.210 3.100 3.200 477,132 +0.14(+4.58%)
Sep 10, 2010 3.140 3.140 3.040 3.060 192,294 -0.05(-1.61%)
Sep 09, 2010 3.200 3.200 3.060 3.110 248,467 -0.01(-0.32%)
Sep 08, 2010 3.180 3.240 3.110 3.120 151,050 -0.03(-0.95%)
Sep 07, 2010 3.220 3.250 3.050 3.150 2,025 -0.10(-3.08%)
Sep 03, 2010 3.210 3.290 3.190 3.250 450,965 +0.10(+3.17%)
Sep 02, 2010 3.100 3.200 3.079 3.150 1,007 +0.05(+1.61%)
Sep 01, 2010 3.090 3.140 3.010 3.100 421,596 +0.10(+3.33%)
Aug 31, 2010 3.000 3.040 2.930 3.000 1,901 +0.04(+1.35%)
Aug 30, 2010 3.020 3.050 2.960 2.960 160,695 -0.08(-2.63%)
Aug 27, 2010 3.040 3.051 2.860 3.040 422,341 +0.13(+4.47%)
Aug 26, 2010 3.100 3.100 2.900 2.910 1,419 -0.07(-2.35%)
Aug 25, 2010 2.920 2.980 2.850 2.980 1,405 +0.03(+1.02%)
Aug 24, 2010 3.010 3.070 2.930 2.950 5,707 -0.07(-2.32%)
Aug 23, 2010 3.150 3.180 3.010 3.020 202,467 -0.10(-3.21%)
Aug 20, 2010 3.010 3.120 3.000 3.120 332,241 +0.09(+2.97%)
Aug 19, 2010 3.170 3.220 3.020 3.030 4,905 -0.17(-5.31%)
Aug 18, 2010 3.240 3.280 3.170 3.200 21,764 -0.05(-1.54%)
Aug 17, 2010 3.140 3.280 3.140 3.250 3,387 +0.17(+5.52%)
Aug 16, 2010 2.900 3.080 2.900 3.080 330,977 +0.16(+5.48%)
Aug 13, 2010 2.920 3.000 2.920 2.920 349,792 -0.06(-2.01%)
Aug 12, 2010 2.920 3.070 2.900 2.980 233,326 +0.01(+0.34%)
Aug 11, 2010 3.100 3.120 2.970 2.970 6,148 -0.19(-6.01%)
Aug 10, 2010 3.250 3.250 3.140 3.160 2,622 -0.10(-3.07%)
Aug 09, 2010 3.170 3.290 3.160 3.260 207,496 +0.07(+2.19%)
Aug 06, 2010 3.190 3.210 3.100 3.190 244,256 +0.03(+0.95%)
Aug 05, 2010 3.200 3.230 3.140 3.160 283,749 -0.08(-2.47%)
Aug 04, 2010 3.270 3.300 3.200 3.240 389,612 +0.00(+0.00%)
Aug 03, 2010 3.350 3.370 3.240 3.240 253,255 -0.12(-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.
 
 
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.