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 (%)
Aug 30, 2019 0.1800 0.1925 0.1780 0.1890 518,600 +0.00(+1.23%)
Aug 29, 2019 0.1750 0.1890 0.1750 0.1867 232,340 +0.00(+2.02%)
Aug 28, 2019 0.1840 0.1850 0.1714 0.1830 141,206 +0.01(+6.83%)
Aug 27, 2019 0.1800 0.1879 0.1652 0.1713 640,563 -0.01(-5.88%)
Aug 26, 2019 0.1900 0.1900 0.1790 0.1820 238,412 +0.00(+2.02%)
Aug 23, 2019 0.1920 0.1930 0.1750 0.1784 824,400 -0.00(-0.94%)
Aug 22, 2019 0.1920 0.1920 0.1700 0.1801 389,086 -0.01(-5.21%)
Aug 21, 2019 0.1930 0.1930 0.1851 0.1900 171,315 +0.00(+1.33%)
Aug 20, 2019 0.1850 0.1926 0.1820 0.1875 156,728 -0.00(-0.95%)
Aug 19, 2019 0.1940 0.1940 0.1800 0.1893 322,712 -0.00(-0.42%)
Aug 16, 2019 0.1910 0.1939 0.1900 0.1901 188,900 -0.00(-0.94%)
Aug 15, 2019 0.1850 0.1996 0.1850 0.1919 158,294 -0.00(-0.05%)
Aug 14, 2019 0.1960 0.2004 0.1900 0.1920 292,216 -0.01(-3.52%)
Aug 13, 2019 0.2000 0.2090 0.1870 0.1990 285,435 +0.00(+0.15%)
Aug 12, 2019 0.2059 0.2099 0.1850 0.1987 275,168 -0.00(-0.60%)
Aug 09, 2019 0.2250 0.2250 0.1950 0.1999 959,300 -0.02(-8.85%)
Aug 08, 2019 0.2190 0.2410 0.2110 0.2193 1,089,994 +0.00(+0.78%)
Aug 07, 2019 0.2300 0.2300 0.2062 0.2176 436,590 +0.01(+3.62%)
Aug 06, 2019 0.2395 0.2447 0.2030 0.2100 435,284 -0.02(-9.37%)
Aug 05, 2019 0.2500 0.2594 0.2200 0.2317 791,730 -0.01(-5.54%)
Aug 02, 2019 0.2160 0.2725 0.1910 0.2453 2,385,000 +0.06(+29.04%)
Aug 01, 2019 0.2200 0.2397 0.1600 0.1901 3,095,576 -0.01(-4.95%)
Jul 31, 2019 0.2600 0.2636 0.1800 0.2000 3,664,844 -0.07(-25.93%)
Jul 30, 2019 0.2901 0.3160 0.2511 0.2700 1,083,251 -0.04(-11.53%)
Jul 29, 2019 0.3650 0.3821 0.3000 0.3052 1,969,134 -0.07(-17.71%)
Jul 26, 2019 0.3766 0.3793 0.3625 0.3709 89,700 +0.00(+0.08%)
Jul 25, 2019 0.3580 0.3733 0.3580 0.3706 42,388 +0.01(+3.93%)
Jul 24, 2019 0.3680 0.3700 0.3560 0.3566 84,421 -0.00(-0.94%)
Jul 23, 2019 0.3650 0.3720 0.3577 0.3600 72,214 -0.01(-2.70%)
Jul 22, 2019 0.3600 0.3700 0.3602 0.3700 74,653 +0.01(+2.75%)
Jul 19, 2019 0.3771 0.3775 0.3555 0.3601 93,100 -0.02(-4.51%)
Jul 18, 2019 0.3887 0.3887 0.3758 0.3771 43,238 -0.01(-1.41%)
Jul 17, 2019 0.3923 0.3923 0.3735 0.3825 123,563 +0.01(+1.89%)
Jul 16, 2019 0.3700 0.3849 0.3692 0.3754 123,559 +0.01(+2.85%)
Jul 15, 2019 0.3740 0.3740 0.3650 0.3650 63,300 +0.00(+0.27%)
Jul 12, 2019 0.3800 0.3995 0.3640 0.3640 368,600 -0.02(-4.21%)
Jul 11, 2019 0.3800 0.3800 0.3700 0.3800 134,163 +0.01(+1.33%)
Jul 10, 2019 0.3501 0.3800 0.3501 0.3750 149,368 +0.02(+4.17%)
Jul 09, 2019 0.3800 0.3800 0.3531 0.3600 185,224 -0.01(-2.73%)
Jul 08, 2019 0.3700 0.3749 0.3700 0.3701 353,940 +0.03(+7.28%)
Jul 05, 2019 0.3400 0.3464 0.3313 0.3450 84,500 +0.00(+0.70%)
Jul 03, 2019 0.3470 0.3470 0.3400 0.3426 70,700 -0.00(-1.27%)
Jul 02, 2019 0.3523 0.3523 0.3460 0.3470 153,673 -0.01(-1.92%)
Jul 01, 2019 0.3510 0.3700 0.3400 0.3538 107,919 +0.00(+1.09%)
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%)
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.