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, 2019 0.2500 0.2600 0.2500 0.2500 100,012 +0.00(+0.40%)
Feb 27, 2019 0.2572 0.2572 0.2450 0.2490 110,011 +0.00(+1.63%)
Feb 26, 2019 0.2500 0.2670 0.2450 0.2450 309,899 +0.01(+2.08%)
Feb 25, 2019 0.2340 0.2500 0.2340 0.2400 197,945 +0.01(+6.67%)
Feb 22, 2019 0.2370 0.2370 0.2240 0.2250 70,000 -0.01(-2.17%)
Feb 21, 2019 0.2240 0.2380 0.2240 0.2300 71,738 +0.01(+2.68%)
Feb 20, 2019 0.2400 0.2400 0.2240 0.2240 110,330 -0.01(-5.29%)
Feb 19, 2019 0.2310 0.2400 0.2240 0.2365 126,556 +0.02(+7.50%)
Feb 15, 2019 0.2400 0.2400 0.2200 0.2200 160,400 -0.01(-5.17%)
Feb 14, 2019 0.2230 0.2408 0.2229 0.2320 117,182 -0.00(-1.07%)
Feb 13, 2019 0.2440 0.2440 0.2231 0.2345 149,491 -0.00(-0.04%)
Feb 12, 2019 0.2420 0.2440 0.2327 0.2346 34,645 +0.00(+2.00%)
Feb 11, 2019 0.2400 0.2450 0.2300 0.2300 93,925 +0.00(+0.00%)
Feb 08, 2019 0.2400 0.2400 0.2200 0.2300 126,500 -0.01(-4.05%)
Feb 07, 2019 0.2490 0.2647 0.2380 0.2397 96,566 -0.00(-0.99%)
Feb 06, 2019 0.2600 0.2684 0.2421 0.2421 180,699 -0.01(-3.16%)
Feb 05, 2019 0.2300 0.2616 0.2300 0.2500 174,565 +0.02(+7.85%)
Feb 04, 2019 0.2380 0.2380 0.2301 0.2318 47,207 +0.00(+0.78%)
Feb 01, 2019 0.2220 0.2350 0.2200 0.2300 48,100 -0.00(-2.04%)
Jan 31, 2019 0.2200 0.2400 0.2165 0.2348 74,958 +0.01(+5.67%)
Jan 30, 2019 0.2224 0.2297 0.2215 0.2222 16,244 -0.01(-3.39%)
Jan 29, 2019 0.2300 0.2500 0.2200 0.2300 52,774 +0.01(+5.55%)
Jan 28, 2019 0.2200 0.2299 0.2101 0.2179 118,388 +0.00(+1.35%)
Jan 25, 2019 0.2290 0.2290 0.2060 0.2150 83,900 +0.01(+2.38%)
Jan 24, 2019 0.2100 0.2300 0.2100 0.2100 69,178 -0.01(-4.55%)
Jan 23, 2019 0.2600 0.2600 0.2100 0.2200 300,457 -0.03(-12.00%)
Jan 22, 2019 0.2780 0.2780 0.2488 0.2500 306,654 -0.03(-10.71%)
Jan 18, 2019 0.2720 0.2850 0.2690 0.2800 74,300 +0.01(+3.09%)
Jan 17, 2019 0.2848 0.2848 0.2716 0.2716 72,681 -0.01(-3.00%)
Jan 16, 2019 0.2800 0.2850 0.2695 0.2800 126,760 -0.00(-1.65%)
Jan 15, 2019 0.2720 0.2847 0.2700 0.2847 79,464 +0.01(+5.25%)
Jan 14, 2019 0.2880 0.2880 0.2699 0.2705 37,187 -0.01(-3.39%)
Jan 11, 2019 0.2800 0.2900 0.2700 0.2800 252,900 +0.01(+3.32%)
Jan 10, 2019 0.2860 0.2898 0.2700 0.2710 88,435 -0.01(-3.18%)
Jan 09, 2019 0.2790 0.3000 0.2696 0.2799 104,428 -0.00(-0.74%)
Jan 08, 2019 0.2500 0.3300 0.2390 0.2820 550,260 +0.03(+14.08%)
Jan 07, 2019 0.2470 0.2500 0.2440 0.2472 383,303 +0.00(+0.90%)
Jan 04, 2019 0.2490 0.2490 0.2350 0.2450 59,400 +0.01(+2.51%)
Jan 03, 2019 0.2440 0.2490 0.2300 0.2390 53,578 -0.00(-1.81%)
Jan 02, 2019 0.2290 0.2440 0.2248 0.2434 89,990 +0.02(+8.18%)
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%)
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.