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 (%)
Jul 31, 2013 1.870 1.950 1.860 1.880 274,199 +0.01(+0.53%)
Jul 30, 2013 1.920 1.929 1.870 1.870 118,526 -0.03(-1.58%)
Jul 29, 2013 1.910 1.970 1.900 1.900 85,025 -0.01(-0.52%)
Jul 26, 2013 1.940 1.954 1.900 1.910 93,340 -0.07(-3.54%)
Jul 25, 2013 1.930 1.980 1.925 1.980 202,347 +0.06(+3.13%)
Jul 24, 2013 2.050 2.070 1.900 1.920 344,322 -0.13(-6.34%)
Jul 23, 2013 1.980 2.050 1.960 2.050 329,617 +0.07(+3.54%)
Jul 22, 2013 1.917 2.010 1.950 1.980 348,442 +0.03(+1.54%)
Jul 19, 2013 1.950 1.950 1.880 1.950 94,840 +0.00(+0.00%)
Jul 18, 2013 1.900 1.950 1.880 1.950 78,356 +0.05(+2.90%)
Jul 17, 2013 1.980 1.980 1.880 1.895 164,255 -0.07(-3.81%)
Jul 16, 2013 1.940 1.980 1.900 1.970 104,680 +0.00(+0.00%)
Jul 15, 2013 2.000 2.010 1.950 1.970 96,321 -0.04(-1.99%)
Jul 12, 2013 1.970 2.010 1.880 2.010 186,096 +0.03(+1.52%)
Jul 11, 2013 1.960 1.980 1.940 1.980 263,470 +0.06(+3.13%)
Jul 10, 2013 1.890 1.920 1.860 1.920 181,710 +0.01(+0.52%)
Jul 09, 2013 1.800 1.910 1.810 1.910 539,578 +0.10(+5.52%)
Jul 08, 2013 1.880 1.910 1.810 1.810 186,205 +0.00(+0.00%)
Jul 05, 2013 1.770 1.850 1.760 1.810 66,670 -0.01(-0.55%)
Jul 03, 2013 1.810 1.840 1.790 1.820 43,637 +0.01(+0.55%)
Jul 02, 2013 1.870 1.880 1.790 1.810 183,735 -0.08(-4.23%)
Jul 01, 2013 1.890 1.920 1.851 1.890 128,298 +0.02(+1.07%)
Jun 28, 2013 1.830 1.940 1.790 1.870 1,160,369 +0.05(+2.75%)
Jun 26, 2013 1.840 1.890 1.820 1.820 203,513 -0.02(-1.09%)
Jun 25, 2013 1.890 1.930 1.830 1.840 351,985 +0.00(+0.00%)
Jun 24, 2013 1.910 1.970 1.830 1.840 280,500 -0.12(-6.12%)
Jun 21, 2013 1.870 1.980 1.820 1.960 503,222 +0.10(+5.38%)
Jun 20, 2013 1.860 1.900 1.830 1.860 368,932 -0.06(-3.12%)
Jun 19, 2013 2.020 2.050 1.900 1.920 174,812 -0.12(-5.88%)
Jun 18, 2013 1.960 2.040 1.930 2.040 189,904 +0.09(+4.62%)
Jun 17, 2013 1.960 2.030 1.920 1.950 171,578 +0.02(+1.04%)
Jun 14, 2013 1.990 2.020 1.930 1.930 141,114 -0.07(-3.50%)
Jun 13, 2013 2.030 2.050 2.000 2.000 148,092 -0.04(-1.96%)
Jun 12, 2013 1.960 2.160 1.950 2.040 235,575 +0.09(+4.62%)
Jun 11, 2013 2.020 2.030 1.950 1.950 159,168 -0.10(-4.88%)
Jun 10, 2013 2.040 2.070 2.020 2.050 85,675 +0.02(+0.99%)
Jun 07, 2013 2.050 2.060 2.010 2.030 136,543 -0.01(-0.49%)
Jun 06, 2013 2.030 2.060 2.000 2.040 191,469 +0.01(+0.49%)
Jun 05, 2013 2.060 2.100 2.030 2.030 146,024 -0.05(-2.40%)
Jun 04, 2013 2.110 2.110 2.030 2.080 234,545 -0.03(-1.42%)
Jun 03, 2013 2.150 2.170 2.050 2.110 563,083 -0.04(-1.86%)
May 31, 2013 2.220 2.260 2.150 2.150 490,463 -0.09(-4.02%)
May 30, 2013 2.180 2.240 2.150 2.240 241,295 +0.09(+4.19%)
May 29, 2013 2.160 2.200 2.090 2.150 222,846 -0.04(-1.83%)
May 28, 2013 2.060 2.210 2.030 2.190 517,224 +0.15(+7.35%)
May 24, 2013 2.040 2.050 2.020 2.040 63,579 +0.00(+0.00%)
May 23, 2013 2.020 2.050 1.990 2.040 76,159 +0.01(+0.49%)
May 22, 2013 2.040 2.090 2.000 2.030 223,958 +0.00(+0.00%)
May 21, 2013 2.010 2.080 2.000 2.030 213,667 +0.02(+1.00%)
May 20, 2013 2.060 2.100 2.000 2.010 318,745 -0.05(-2.43%)
May 17, 2013 1.950 2.080 1.950 2.060 350,924 +0.09(+4.57%)
May 16, 2013 1.910 2.010 1.900 1.970 165,087 +0.04(+2.07%)
May 15, 2013 1.930 1.960 1.890 1.930 226,723 -0.03(-1.53%)
May 13, 2013 1.920 1.970 1.910 1.960 139,385 +0.02(+1.03%)
May 10, 2013 1.960 2.000 1.930 1.940 203,601 -0.01(-0.51%)
May 09, 2013 1.920 2.010 1.810 1.950 493,425 +0.04(+2.09%)
May 08, 2013 1.860 1.910 1.830 1.910 119,592 +0.04(+2.14%)
May 07, 2013 1.920 1.940 1.840 1.870 202,833 -0.05(-2.60%)
May 06, 2013 1.870 1.920 1.820 1.920 176,095 +0.08(+4.35%)
May 03, 2013 1.800 1.870 1.760 1.840 272,637 +0.08(+4.55%)
May 02, 2013 1.770 1.789 1.740 1.760 319,943 +0.01(+0.57%)
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.