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 (%)
Feb 28, 2018 0.4024 0.4100 0.3900 0.3930 168,491 +0.00(+0.00%)
Feb 27, 2018 0.4000 0.4200 0.3830 0.3930 182,090 -0.01(-1.75%)
Feb 26, 2018 0.3964 0.4200 0.3801 0.4000 157,136 +0.02(+3.92%)
Feb 23, 2018 0.3838 0.3999 0.3701 0.3849 222,866 -0.00(-1.05%)
Feb 22, 2018 0.3780 0.3971 0.3620 0.3890 156,853 +0.02(+4.80%)
Feb 21, 2018 0.3963 0.3963 0.3700 0.3712 61,422 -0.02(-4.82%)
Feb 20, 2018 0.3838 0.3960 0.3655 0.3900 67,143 +0.01(+2.63%)
Feb 16, 2018 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Feb 15, 2018 0.3800 0.3999 0.3710 0.3900 78,448 +0.02(+5.41%)
Feb 14, 2018 0.3600 0.3800 0.3535 0.3700 97,544 +0.01(+2.78%)
Feb 13, 2018 0.3525 0.3799 0.3513 0.3600 101,029 -0.00(-0.69%)
Feb 12, 2018 0.3599 0.3941 0.3500 0.3625 116,194 +0.01(+2.90%)
Feb 09, 2018 0.3790 0.3790 0.3421 0.3523 213,716 -0.03(-6.95%)
Feb 08, 2018 0.3800 0.3800 0.3730 0.3786 17,746 -0.00(-0.34%)
Feb 07, 2018 0.3839 0.3979 0.3750 0.3799 170,668 +0.00(+1.31%)
Feb 06, 2018 0.3840 0.4000 0.3700 0.3750 157,625 -0.02(-5.45%)
Feb 05, 2018 0.3975 0.4249 0.3700 0.3966 527,593 +0.00(+0.41%)
Feb 02, 2018 0.3990 0.4250 0.3650 0.3950 282,366 +0.02(+3.95%)
Feb 01, 2018 0.3770 0.4100 0.3770 0.3800 200,160 +0.00(+0.85%)
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%)
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.