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, 2013 1.690 1.700 1.630 1.650 112,024 -0.03(-1.79%)
Aug 29, 2013 1.680 1.760 1.650 1.680 155,389 -0.01(-0.59%)
Aug 28, 2013 1.690 1.770 1.665 1.690 103,520 -0.02(-1.17%)
Aug 27, 2013 1.740 1.780 1.690 1.710 181,134 -0.04(-2.29%)
Aug 26, 2013 1.800 1.800 1.710 1.750 171,657 -0.09(-4.89%)
Aug 23, 2013 1.790 1.850 1.790 1.840 53,508 +0.04(+2.22%)
Aug 22, 2013 1.740 1.800 1.731 1.800 93,434 +0.07(+4.05%)
Aug 21, 2013 1.800 1.820 1.730 1.730 72,454 -0.07(-3.89%)
Aug 20, 2013 1.780 1.830 1.750 1.800 78,652 +0.01(+0.56%)
Aug 19, 2013 1.800 1.830 1.790 1.790 58,878 -0.04(-2.19%)
Aug 16, 2013 1.810 1.870 1.804 1.830 88,981 -0.01(-0.54%)
Aug 15, 2013 1.850 1.918 1.800 1.840 113,942 -0.04(-2.13%)
Aug 14, 2013 1.820 1.910 1.815 1.880 124,787 +0.04(+2.17%)
Aug 13, 2013 1.820 1.850 1.794 1.840 99,138 +0.02(+1.10%)
Aug 12, 2013 1.770 1.820 1.741 1.820 86,430 +0.03(+1.68%)
Aug 09, 2013 1.740 1.800 1.710 1.790 134,428 +0.07(+4.07%)
Aug 08, 2013 1.680 1.740 1.670 1.720 215,616 +0.05(+2.99%)
Aug 07, 2013 1.680 1.720 1.670 1.670 220,604 -0.01(-0.60%)
Aug 06, 2013 1.800 1.800 1.680 1.680 121,936 -0.11(-6.15%)
Aug 05, 2013 1.760 1.830 1.670 1.790 255,351 +0.00(+0.00%)
Aug 02, 2013 1.960 1.960 1.780 1.790 400,212 -0.12(-6.28%)
Aug 01, 2013 1.930 1.940 1.880 1.910 136,354 +0.03(+1.60%)
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%)
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.