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 (%)
Jun 30, 2017 0.3679 0.3990 0.3500 0.3695 827,165 +0.01(+2.07%)
Jun 29, 2017 0.3780 0.3780 0.3400 0.3620 206,744 -0.01(-2.16%)
Jun 28, 2017 0.3400 0.3800 0.3324 0.3700 662,735 +0.03(+8.98%)
Jun 27, 2017 0.3300 0.3400 0.3300 0.3395 60,179 +0.00(+0.18%)
Jun 26, 2017 0.3210 0.3390 0.3210 0.3389 56,555 +0.02(+5.91%)
Jun 23, 2017 0.3400 0.3500 0.3200 0.3200 61,668 -0.01(-2.44%)
Jun 22, 2017 0.3313 0.3400 0.3219 0.3280 40,218 +0.01(+2.50%)
Jun 21, 2017 0.3390 0.3496 0.3200 0.3200 145,073 -0.03(-8.47%)
Jun 20, 2017 0.3390 0.3499 0.3210 0.3496 107,897 +0.01(+2.82%)
Jun 19, 2017 0.3301 0.3400 0.3150 0.3400 120,981 +0.02(+6.08%)
Jun 16, 2017 0.3300 0.3300 0.3156 0.3205 160,204 -0.01(-3.75%)
Jun 15, 2017 0.3300 0.3500 0.3271 0.3330 60,730 +0.00(+0.60%)
Jun 14, 2017 0.3512 0.3546 0.3300 0.3310 116,853 -0.02(-5.56%)
Jun 13, 2017 0.3465 0.3550 0.3450 0.3505 202,110 +0.00(+1.42%)
Jun 12, 2017 0.3479 0.3699 0.3160 0.3456 515,820 -0.04(-9.53%)
Jun 09, 2017 0.5200 0.5270 0.3600 0.3820 2,431,772 -0.05(-12.18%)
Jun 08, 2017 0.3100 0.4394 0.3100 0.4350 1,256,710 +0.14(+45.00%)
Jun 07, 2017 0.2980 0.3100 0.2950 0.3000 308,360 +0.01(+4.24%)
Jun 06, 2017 0.2889 0.2950 0.2850 0.2878 119,588 -0.00(-0.76%)
Jun 05, 2017 0.2901 0.2940 0.2800 0.2900 91,676 -0.01(-3.33%)
Jun 02, 2017 0.2857 0.3000 0.2800 0.3000 37,269 +0.02(+5.26%)
Jun 01, 2017 0.2910 0.2999 0.2800 0.2850 71,660 +0.00(+1.06%)
May 31, 2017 0.2836 0.3000 0.2800 0.2820 52,448 -0.00(-1.05%)
May 30, 2017 0.2869 0.3000 0.2751 0.2850 78,668 +0.00(+0.35%)
May 26, 2017 0.2850 0.2850 0.2800 0.2840 304,798 +0.00(+0.00%)
May 25, 2017 0.2900 0.3000 0.2825 0.2840 181,931 -0.01(-2.07%)
May 24, 2017 0.2906 0.2985 0.2816 0.2900 129,405 -0.00(-0.85%)
May 23, 2017 0.2900 0.2925 0.2801 0.2925 78,662 +0.01(+2.63%)
May 22, 2017 0.3000 0.3000 0.2850 0.2850 104,547 -0.01(-2.50%)
May 19, 2017 0.3076 0.3100 0.2901 0.2923 110,411 -0.02(-4.97%)
May 18, 2017 0.3003 0.3099 0.2901 0.3076 19,564 +0.01(+2.53%)
May 17, 2017 0.2964 0.3089 0.2901 0.3000 73,173 +0.02(+5.26%)
May 16, 2017 0.3050 0.3150 0.2800 0.2850 357,571 -0.03(-8.06%)
May 15, 2017 0.3111 0.3210 0.3000 0.3100 617,386 -0.02(-4.62%)
May 12, 2017 0.3200 0.3500 0.3200 0.3250 759,137 -0.01(-1.52%)
May 11, 2017 0.3250 0.3300 0.3041 0.3300 102,922 +0.01(+2.77%)
May 10, 2017 0.3001 0.3300 0.3001 0.3211 60,494 +0.02(+7.03%)
May 09, 2017 0.3000 0.3200 0.3000 0.3000 218,109 -0.02(-4.76%)
May 08, 2017 0.3200 0.3298 0.3050 0.3150 60,349 -0.01(-4.52%)
May 05, 2017 0.3300 0.3300 0.3190 0.3299 64,882 +0.00(+1.51%)
May 04, 2017 0.3201 0.3298 0.3201 0.3250 75,720 -0.00(-0.03%)
May 03, 2017 0.3400 0.3549 0.3230 0.3251 232,354 -0.01(-4.38%)
May 02, 2017 0.3500 0.3675 0.3350 0.3400 106,585 +0.00(+0.00%)
May 01, 2017 0.3670 0.3699 0.3400 0.3400 133,892 -0.03(-7.48%)
Apr 28, 2017 0.3717 0.3717 0.3500 0.3675 20,901 +0.01(+2.08%)
Apr 27, 2017 0.3601 0.3720 0.3500 0.3600 92,750 -0.00(-0.08%)
Apr 26, 2017 0.3649 0.3650 0.3500 0.3603 38,863 +0.01(+2.33%)
Apr 25, 2017 0.3600 0.3799 0.3520 0.3521 34,257 -0.03(-6.73%)
Apr 24, 2017 0.3799 0.3800 0.3600 0.3775 48,480 +0.01(+3.42%)
Apr 21, 2017 0.3670 0.3797 0.3600 0.3650 74,939 -0.00(-0.68%)
Apr 20, 2017 0.3797 0.3797 0.3650 0.3675 38,442 +0.00(+0.68%)
Apr 19, 2017 0.3797 0.3800 0.3650 0.3650 51,722 +0.00(+0.00%)
Apr 18, 2017 0.3710 0.3800 0.3600 0.3650 98,058 -0.01(-2.67%)
Apr 17, 2017 0.3701 0.4074 0.3700 0.3750 48,473 -0.01(-3.10%)
Apr 13, 2017 0.3725 0.4090 0.3725 0.3870 63,395 -0.01(-2.74%)
Apr 12, 2017 0.3680 0.4200 0.3680 0.3979 148,874 +0.03(+9.01%)
Apr 11, 2017 0.3560 0.3800 0.3560 0.3650 149,414 +0.00(+1.36%)
Apr 10, 2017 0.4045 0.4080 0.3500 0.3601 317,463 -0.05(-11.63%)
Apr 07, 2017 0.4550 0.4700 0.3800 0.4075 347,068 -0.04(-9.67%)
Apr 06, 2017 0.4715 0.4796 0.4511 0.4511 262,772 -0.02(-5.03%)
Apr 05, 2017 0.5000 0.5000 0.4750 0.4750 73,369 -0.02(-3.26%)
Apr 04, 2017 0.4904 0.5075 0.4900 0.4910 25,505 +0.01(+2.29%)
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.