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 28, 2019 0.3700 0.3700 0.3500 0.3500 150,800 -0.02(-5.41%)
Jun 27, 2019 0.3490 0.3700 0.3480 0.3700 388,241 +0.04(+10.78%)
Jun 26, 2019 0.3600 0.3600 0.3310 0.3340 362,044 -0.03(-7.22%)
Jun 25, 2019 0.3600 0.3600 0.3433 0.3600 141,223 +0.00(+0.28%)
Jun 24, 2019 0.3600 0.3600 0.3410 0.3590 82,728 +0.00(+1.36%)
Jun 21, 2019 0.3400 0.3593 0.3373 0.3542 168,100 +0.01(+3.27%)
Jun 20, 2019 0.3440 0.3440 0.3300 0.3430 391,999 -0.00(-0.58%)
Jun 19, 2019 0.3301 0.3450 0.3300 0.3450 141,016 +0.01(+3.29%)
Jun 18, 2019 0.3599 0.3690 0.3301 0.3340 535,981 -0.03(-7.22%)
Jun 17, 2019 0.3700 0.3725 0.3550 0.3600 209,483 -0.01(-2.70%)
Jun 14, 2019 0.3770 0.3770 0.3600 0.3700 198,300 -0.01(-2.09%)
Jun 13, 2019 0.3600 0.3800 0.3600 0.3779 196,000 +0.02(+4.71%)
Jun 12, 2019 0.3900 0.3915 0.3600 0.3609 194,389 -0.02(-5.03%)
Jun 11, 2019 0.3600 0.3970 0.3600 0.3800 365,397 +0.04(+11.40%)
Jun 10, 2019 0.4200 0.4400 0.3350 0.3411 1,751,094 -0.06(-14.73%)
Jun 07, 2019 0.3800 0.4049 0.3600 0.4000 496,100 +0.03(+6.75%)
Jun 06, 2019 0.3900 0.3900 0.3541 0.3747 648,692 -0.01(-3.10%)
Jun 05, 2019 0.3800 0.3926 0.3500 0.3867 283,970 +0.01(+2.60%)
Jun 04, 2019 0.4100 0.4100 0.3710 0.3769 283,417 -0.02(-3.85%)
Jun 03, 2019 0.4100 0.4100 0.3751 0.3920 458,617 +0.00(+0.00%)
May 31, 2019 0.3949 0.4070 0.3710 0.3920 601,100 -0.02(-4.34%)
May 30, 2019 0.3900 0.4290 0.3800 0.4098 1,941,895 +0.03(+7.28%)
May 29, 2019 0.3550 0.3990 0.3102 0.3820 1,973,165 +0.08(+25.29%)
May 28, 2019 0.3200 0.3250 0.2997 0.3049 515,833 +0.00(+0.43%)
May 24, 2019 0.3379 0.3550 0.2816 0.3036 710,600 -0.03(-8.00%)
May 23, 2019 0.3300 0.3500 0.3200 0.3300 840,127 +0.01(+3.13%)
May 22, 2019 0.3800 0.3800 0.3200 0.3200 509,176 -0.03(-8.57%)
May 21, 2019 0.4000 0.4300 0.3400 0.3500 917,071 -0.04(-11.26%)
May 20, 2019 0.4100 0.4450 0.3733 0.3944 1,663,829 -0.02(-5.65%)
May 17, 2019 0.4000 0.4490 0.3895 0.4180 2,861,000 +0.05(+13.80%)
May 16, 2019 0.2940 0.3800 0.2830 0.3673 1,842,994 +0.09(+32.84%)
May 15, 2019 0.2700 0.2948 0.2500 0.2765 904,914 +0.04(+15.21%)
May 14, 2019 0.2350 0.2799 0.2300 0.2400 1,499,466 +0.03(+16.50%)
May 13, 2019 0.2080 0.2080 0.2000 0.2060 158,952 +0.00(+2.39%)
May 10, 2019 0.2040 0.2040 0.2000 0.2012 97,400 -0.00(-0.89%)
May 09, 2019 0.2001 0.2039 0.2000 0.2030 98,222 +0.00(+0.00%)
May 08, 2019 0.2040 0.2040 0.2000 0.2030 61,276 +0.00(+1.45%)
May 07, 2019 0.2100 0.2100 0.1981 0.2001 74,306 +0.00(+0.05%)
May 06, 2019 0.2050 0.2158 0.2000 0.2000 275,443 +0.00(+0.00%)
May 03, 2019 0.2050 0.2050 0.1999 0.2000 93,700 -0.00(-2.44%)
May 02, 2019 0.2030 0.2050 0.1990 0.2050 507,101 +0.00(+1.49%)
May 01, 2019 0.2080 0.2080 0.2020 0.2020 34,672 -0.01(-3.30%)
Apr 30, 2019 0.2100 0.2116 0.2020 0.2089 62,454 +0.00(+0.53%)
Apr 29, 2019 0.2090 0.2177 0.2020 0.2078 127,128 -0.00(-1.00%)
Apr 26, 2019 0.2090 0.2120 0.2075 0.2099 31,600 -0.00(-1.46%)
Apr 25, 2019 0.2100 0.2130 0.2050 0.2130 46,527 -0.00(-0.47%)
Apr 24, 2019 0.2177 0.2200 0.2100 0.2140 97,613 -0.00(-0.47%)
Apr 23, 2019 0.2180 0.2200 0.2106 0.2150 182,533 +0.01(+2.38%)
Apr 22, 2019 0.2200 0.2150 0.2035 0.2100 134,015 -0.01(-2.33%)
Apr 18, 2019 0.2100 0.2150 0.2020 0.2150 139,500 +0.01(+4.88%)
Apr 17, 2019 0.2280 0.2280 0.2050 0.2050 276,578 -0.02(-8.89%)
Apr 16, 2019 0.2115 0.2300 0.2115 0.2250 223,403 +0.01(+6.48%)
Apr 15, 2019 0.2250 0.2250 0.2060 0.2113 178,596 +0.01(+3.07%)
Apr 12, 2019 0.2130 0.2229 0.2040 0.2050 289,600 -0.02(-7.45%)
Apr 11, 2019 0.2230 0.2230 0.2116 0.2215 193,740 +0.00(+0.68%)
Apr 10, 2019 0.2212 0.2240 0.2145 0.2200 126,231 -0.00(-0.54%)
Apr 09, 2019 0.2200 0.2280 0.2112 0.2212 123,657 +0.00(+0.55%)
Apr 08, 2019 0.2250 0.2250 0.2090 0.2200 202,693 +0.00(+0.00%)
Apr 05, 2019 0.2150 0.2250 0.2150 0.2200 259,900 +0.01(+4.76%)
Apr 04, 2019 0.2200 0.2301 0.2100 0.2100 271,802 -0.00(-1.82%)
Apr 03, 2019 0.2100 0.2179 0.2100 0.2139 170,985 -0.00(-0.51%)
Apr 02, 2019 0.2150 0.2176 0.2100 0.2150 190,704 +0.00(+0.51%)
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.