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 31, 2014 0.6612 0.6612 0.6500 0.6600 95,366 -0.01(-1.49%)
Oct 30, 2014 0.7091 0.7091 0.6600 0.6700 69,809 -0.01(-0.74%)
Oct 29, 2014 0.6900 0.6783 0.6600 0.6750 53,951 -0.00(-0.49%)
Oct 28, 2014 0.6600 0.6881 0.6500 0.6783 166,329 +0.00(+0.44%)
Oct 27, 2014 0.6690 0.6756 0.6756 0.6753 89,251 -0.00(-0.04%)
Oct 24, 2014 0.6850 0.6959 0.6641 0.6756 71,283 -0.00(-0.69%)
Oct 23, 2014 0.6850 0.7000 0.6800 0.6803 136,321 -0.02(-2.81%)
Oct 22, 2014 0.6900 0.7170 0.6900 0.7000 98,793 +0.01(+1.45%)
Oct 21, 2014 0.6900 0.7186 0.6626 0.6900 190,320 -0.01(-1.43%)
Oct 20, 2014 0.7098 0.7200 0.6767 0.7000 63,731 -0.01(-1.41%)
Oct 17, 2014 0.6100 0.7100 0.6100 0.7100 194,453 +0.09(+14.52%)
Oct 16, 2014 0.6097 0.6200 0.5817 0.6200 118,742 +0.00(+0.05%)
Oct 15, 2014 0.6000 0.6199 0.5526 0.6197 290,799 +0.02(+2.60%)
Oct 14, 2014 0.6400 0.6400 0.6001 0.6040 368,663 -0.03(-4.13%)
Oct 13, 2014 0.6500 0.6800 0.6000 0.6300 195,069 -0.03(-4.55%)
Oct 10, 2014 0.6700 0.6900 0.6500 0.6600 150,488 -0.02(-3.18%)
Oct 09, 2014 0.6900 0.7000 0.6798 0.6817 102,161 -0.02(-2.47%)
Oct 08, 2014 0.7200 0.7300 0.6800 0.6990 222,338 -0.01(-1.55%)
Oct 07, 2014 0.7000 0.7231 0.7000 0.7100 68,952 -0.01(-1.39%)
Oct 06, 2014 0.7400 0.7400 0.7001 0.7200 66,035 +0.01(+1.41%)
Oct 03, 2014 0.7400 0.7500 0.7100 0.7100 107,625 -0.03(-4.05%)
Oct 02, 2014 0.7750 0.7750 0.7300 0.7400 112,043 +0.02(+2.78%)
Oct 01, 2014 0.7556 0.7875 0.7200 0.7200 186,943 -0.03(-3.36%)
Sep 30, 2014 0.7700 0.8000 0.7299 0.7450 156,771 -0.04(-4.49%)
Sep 29, 2014 0.8000 0.8100 0.7701 0.7800 78,366 -0.01(-1.27%)
Sep 26, 2014 0.8000 0.8100 0.7802 0.7900 112,742 -0.00(-0.13%)
Sep 25, 2014 0.7850 0.8199 0.7619 0.7910 246,918 +0.01(+0.76%)
Sep 24, 2014 0.8100 0.8100 0.7814 0.7850 177,787 -0.01(-1.27%)
Sep 23, 2014 0.8800 0.8999 0.7701 0.7951 379,352 -0.07(-8.61%)
Sep 22, 2014 0.9300 0.9300 0.8519 0.8700 246,956 -0.05(-5.43%)
Sep 19, 2014 0.9108 0.9299 0.8702 0.9200 314,871 +0.00(+0.00%)
Sep 18, 2014 0.9200 0.9370 0.8912 0.9200 102,754 +0.01(+1.10%)
Sep 17, 2014 0.9300 0.9389 0.9000 0.9100 126,704 -0.03(-3.08%)
Sep 16, 2014 0.9000 0.9400 0.8900 0.9389 123,932 +0.04(+4.32%)
Sep 15, 2014 0.8700 0.9000 0.8700 0.9000 165,633 +0.02(+2.27%)
Sep 12, 2014 0.8701 0.9100 0.8700 0.8800 152,855 +0.00(+0.00%)
Sep 11, 2014 0.9062 0.9200 0.8800 0.8800 236,074 -0.02(-2.33%)
Sep 10, 2014 0.9300 0.9495 0.9000 0.9010 124,187 -0.04(-4.15%)
Sep 09, 2014 0.9100 0.9500 0.9100 0.9400 100,769 +0.03(+3.30%)
Sep 08, 2014 0.9300 0.9300 0.9100 0.9100 111,869 -0.03(-3.19%)
Sep 05, 2014 0.9500 0.9500 0.9216 0.9400 73,559 -0.02(-1.59%)
Sep 04, 2014 0.9300 0.9684 0.9000 0.9552 173,769 +0.04(+3.81%)
Sep 03, 2014 0.9400 0.9400 0.9016 0.9201 106,130 -0.01(-1.06%)
Sep 02, 2014 0.9300 0.9300 0.9200 0.9300 114,043 -0.01(-1.06%)
Aug 29, 2014 0.9400 0.9400 0.9400 0.9400 181,000 +0.01(+1.08%)
Aug 28, 2014 0.9400 0.9600 0.9125 0.9300 163,661 -0.01(-1.06%)
Aug 27, 2014 0.9600 0.9600 0.9200 0.9400 159,619 -0.01(-0.64%)
Aug 26, 2014 0.9500 0.9996 0.9250 0.9461 327,411 -0.00(-0.41%)
Aug 25, 2014 0.9600 0.9800 0.9320 0.9500 237,448 +0.00(+0.00%)
Aug 22, 2014 0.9500 0.9500 0.9400 0.9500 161,068 +0.00(+0.00%)
Aug 21, 2014 0.9800 0.9801 0.9420 0.9500 302,361 -0.01(-0.79%)
Aug 20, 2014 1.020 1.020 0.9536 0.9576 360,755 -0.06(-6.12%)
Aug 19, 2014 1.010 1.048 1.010 1.020 107,652 +0.00(+0.00%)
Aug 18, 2014 1.050 1.050 1.010 1.020 104,859 +0.00(+0.00%)
Aug 15, 2014 1.010 1.020 1.000 1.020 120,981 +0.01(+0.99%)
Aug 14, 2014 0.9800 1.010 0.9800 1.010 103,166 +0.04(+4.12%)
Aug 13, 2014 0.9500 0.9700 0.9333 0.9700 85,021 +0.04(+4.29%)
Aug 12, 2014 0.9700 0.9947 0.9280 0.9301 209,703 -0.05(-5.09%)
Aug 11, 2014 0.9500 1.000 0.9500 0.9800 104,667 +0.03(+3.16%)
Aug 08, 2014 1.010 1.020 0.9600 0.9500 289,931 -0.05(-5.00%)
Aug 07, 2014 0.9900 1.030 0.9900 1.000 135,322 +0.01(+1.01%)
Aug 06, 2014 1.040 1.040 0.9900 0.9900 349,145 -0.04(-3.88%)
Aug 05, 2014 1.030 1.040 1.030 1.030 68,915 -0.02(-1.90%)
Aug 04, 2014 1.040 1.060 1.000 1.050 196,903 +0.01(+0.96%)
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.