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 (%)
Dec 31, 2018 0.2200 0.2450 0.2120 0.2250 109,300 +0.01(+2.27%)
Dec 28, 2018 0.2500 0.2500 0.2100 0.2200 311,600 -0.02(-6.98%)
Dec 27, 2018 0.2300 0.2450 0.2200 0.2365 277,287 +0.01(+3.37%)
Dec 26, 2018 0.2320 0.2320 0.2180 0.2288 122,622 +0.01(+4.00%)
Dec 24, 2018 0.2100 0.2300 0.2100 0.2200 72,600 +0.02(+10.00%)
Dec 21, 2018 0.2000 0.2300 0.2000 0.2000 299,100 +0.00(+0.00%)
Dec 20, 2018 0.2000 0.2300 0.2000 0.2000 286,433 -0.01(-4.76%)
Dec 19, 2018 0.1900 0.2300 0.1900 0.2100 702,535 +0.02(+9.95%)
Dec 18, 2018 0.1700 0.2150 0.1695 0.1910 986,336 +0.02(+12.35%)
Dec 17, 2018 0.1780 0.1780 0.1700 0.1700 132,735 -0.01(-5.56%)
Dec 14, 2018 0.1700 0.1800 0.1700 0.1800 255,500 +0.01(+4.41%)
Dec 13, 2018 0.1700 0.1780 0.1700 0.1724 110,243 +0.00(+0.94%)
Dec 12, 2018 0.1705 0.1787 0.1700 0.1708 294,808 -0.01(-4.58%)
Dec 11, 2018 0.1800 0.1800 0.1700 0.1790 214,694 -0.00(-0.44%)
Dec 10, 2018 0.1750 0.1799 0.1700 0.1798 111,529 +0.01(+5.76%)
Dec 07, 2018 0.1700 0.1700 0.1700 0.1700 159,300 +0.00(+1.80%)
Dec 06, 2018 0.1722 0.1749 0.1630 0.1670 146,328 +0.00(+1.83%)
Dec 04, 2018 0.1700 0.1750 0.1640 0.1640 127,000 -0.00(-0.61%)
Dec 03, 2018 0.1650 0.1750 0.1644 0.1650 94,410 +0.00(+0.61%)
Nov 30, 2018 0.1750 0.1800 0.1620 0.1640 195,600 -0.01(-3.53%)
Nov 29, 2018 0.1800 0.1800 0.1600 0.1700 419,745 +0.00(+1.80%)
Nov 28, 2018 0.1751 0.1799 0.1660 0.1670 353,748 -0.00(-1.76%)
Nov 27, 2018 0.1800 0.1800 0.1700 0.1700 141,335 +0.00(+0.00%)
Nov 26, 2018 0.1710 0.1797 0.1600 0.1700 178,020 -0.01(-5.03%)
Nov 23, 2018 0.1900 0.1950 0.1760 0.1790 96,000 +0.00(+0.51%)
Nov 21, 2018 0.1781 0.1781 0.1781 0 -0.01(-3.36%)
Nov 20, 2018 0.1900 0.1950 0.1800 0.1843 152,733 +0.00(+1.15%)
Nov 19, 2018 0.1910 0.1990 0.1800 0.1822 490,678 -0.01(-4.11%)
Nov 16, 2018 0.2000 0.2000 0.1900 0.1900 136,500 -0.00(-1.81%)
Nov 15, 2018 0.1990 0.1990 0.1900 0.1935 195,436 +0.00(+1.84%)
Nov 14, 2018 0.2000 0.2100 0.1800 0.1900 1,122,661 -0.02(-9.09%)
Nov 13, 2018 0.2010 0.2090 0.1992 0.2090 213,123 +0.01(+3.98%)
Nov 12, 2018 0.2100 0.2100 0.2010 0.2010 105,710 +0.00(+0.00%)
Nov 09, 2018 0.2250 0.2250 0.2010 0.2010 159,900 -0.01(-5.77%)
Nov 08, 2018 0.2212 0.2281 0.2000 0.2133 487,683 -0.01(-3.05%)
Nov 07, 2018 0.2200 0.2300 0.2100 0.2200 160,006 -0.00(-1.70%)
Nov 06, 2018 0.2120 0.2250 0.2050 0.2238 324,332 +0.02(+9.22%)
Nov 05, 2018 0.2300 0.2300 0.2049 0.2049 186,862 -0.02(-8.12%)
Nov 02, 2018 0.2000 0.2250 0.1970 0.2230 561,100 +0.03(+13.31%)
Nov 01, 2018 0.1974 0.2060 0.1921 0.1968 291,807 -0.00(-0.30%)
Oct 31, 2018 0.2100 0.2101 0.1950 0.1974 351,959 -0.00(-1.30%)
Oct 30, 2018 0.2100 0.2150 0.1900 0.2000 771,109 +0.00(+0.70%)
Oct 29, 2018 0.2050 0.2100 0.1955 0.1986 451,535 -0.00(-0.70%)
Oct 26, 2018 0.2100 0.2100 0.2000 0.2000 234,000 -0.01(-2.91%)
Oct 25, 2018 0.2249 0.2249 0.1957 0.2060 895,463 +0.00(+0.49%)
Oct 24, 2018 0.2100 0.2160 0.2000 0.2050 644,755 -0.00(-0.15%)
Oct 23, 2018 0.2000 0.2249 0.2000 0.2053 933,498 +0.00(+2.39%)
Oct 22, 2018 0.2156 0.2218 0.2005 0.2005 730,638 -0.02(-7.18%)
Oct 19, 2018 0.2400 0.2450 0.2150 0.2160 1,997,200 -0.01(-6.13%)
Oct 18, 2018 0.2050 0.2489 0.1900 0.2301 4,364,225 -0.12(-34.26%)
Oct 17, 2018 0.3610 0.3689 0.3416 0.3500 109,249 -0.01(-3.05%)
Oct 16, 2018 0.3500 0.3687 0.3400 0.3610 312,053 +0.03(+8.41%)
Oct 15, 2018 0.3340 0.3489 0.3330 0.3330 75,388 -0.00(-0.60%)
Oct 12, 2018 0.3420 0.3500 0.3330 0.3350 30,500 -0.00(-0.59%)
Oct 11, 2018 0.3570 0.3579 0.3331 0.3370 17,169 -0.00(-0.94%)
Oct 10, 2018 0.3529 0.3690 0.3401 0.3402 108,651 -0.01(-2.80%)
Oct 09, 2018 0.3636 0.3690 0.3500 0.3500 104,815 -0.00(-0.09%)
Oct 08, 2018 0.3500 0.3700 0.3500 0.3503 47,062 -0.01(-2.69%)
Oct 05, 2018 0.3600 0.3800 0.3600 0.3600 55,100 +0.00(+0.00%)
Oct 04, 2018 0.3800 0.3799 0.3600 0.3600 17,484 -0.02(-4.51%)
Oct 03, 2018 0.3800 0.3899 0.3700 0.3770 42,373 +0.00(+0.99%)
Oct 02, 2018 0.3880 0.3880 0.3700 0.3733 53,196 +0.00(+0.89%)
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.