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 (%)
Sep 30, 2014 0.7700 0.8000 0.7299 0.7450 156,771 -0.04(-4.49%)
Sep 29, 2014 0.8000 0.8100 0.7701 0.7800 78,366 -0.01(-1.27%)
Sep 26, 2014 0.8000 0.8100 0.7802 0.7900 112,742 -0.00(-0.13%)
Sep 25, 2014 0.7850 0.8199 0.7619 0.7910 246,918 +0.01(+0.76%)
Sep 24, 2014 0.8100 0.8100 0.7814 0.7850 177,787 -0.01(-1.27%)
Sep 23, 2014 0.8800 0.8999 0.7701 0.7951 379,352 -0.07(-8.61%)
Sep 22, 2014 0.9300 0.9300 0.8519 0.8700 246,956 -0.05(-5.43%)
Sep 19, 2014 0.9108 0.9299 0.8702 0.9200 314,871 +0.00(+0.00%)
Sep 18, 2014 0.9200 0.9370 0.8912 0.9200 102,754 +0.01(+1.10%)
Sep 17, 2014 0.9300 0.9389 0.9000 0.9100 126,704 -0.03(-3.08%)
Sep 16, 2014 0.9000 0.9400 0.8900 0.9389 123,932 +0.04(+4.32%)
Sep 15, 2014 0.8700 0.9000 0.8700 0.9000 165,633 +0.02(+2.27%)
Sep 12, 2014 0.8701 0.9100 0.8700 0.8800 152,855 +0.00(+0.00%)
Sep 11, 2014 0.9062 0.9200 0.8800 0.8800 236,074 -0.02(-2.33%)
Sep 10, 2014 0.9300 0.9495 0.9000 0.9010 124,187 -0.04(-4.15%)
Sep 09, 2014 0.9100 0.9500 0.9100 0.9400 100,769 +0.03(+3.30%)
Sep 08, 2014 0.9300 0.9300 0.9100 0.9100 111,869 -0.03(-3.19%)
Sep 05, 2014 0.9500 0.9500 0.9216 0.9400 73,559 -0.02(-1.59%)
Sep 04, 2014 0.9300 0.9684 0.9000 0.9552 173,769 +0.04(+3.81%)
Sep 03, 2014 0.9400 0.9400 0.9016 0.9201 106,130 -0.01(-1.06%)
Sep 02, 2014 0.9300 0.9300 0.9200 0.9300 114,043 -0.01(-1.06%)
Aug 29, 2014 0.9400 0.9400 0.9400 0.9400 181,000 +0.01(+1.08%)
Aug 28, 2014 0.9400 0.9600 0.9125 0.9300 163,661 -0.01(-1.06%)
Aug 27, 2014 0.9600 0.9600 0.9200 0.9400 159,619 -0.01(-0.64%)
Aug 26, 2014 0.9500 0.9996 0.9250 0.9461 327,411 -0.00(-0.41%)
Aug 25, 2014 0.9600 0.9800 0.9320 0.9500 237,448 +0.00(+0.00%)
Aug 22, 2014 0.9500 0.9500 0.9400 0.9500 161,068 +0.00(+0.00%)
Aug 21, 2014 0.9800 0.9801 0.9420 0.9500 302,361 -0.01(-0.79%)
Aug 20, 2014 1.020 1.020 0.9536 0.9576 360,755 -0.06(-6.12%)
Aug 19, 2014 1.010 1.048 1.010 1.020 107,652 +0.00(+0.00%)
Aug 18, 2014 1.050 1.050 1.010 1.020 104,859 +0.00(+0.00%)
Aug 15, 2014 1.010 1.020 1.000 1.020 120,981 +0.01(+0.99%)
Aug 14, 2014 0.9800 1.010 0.9800 1.010 103,166 +0.04(+4.12%)
Aug 13, 2014 0.9500 0.9700 0.9333 0.9700 85,021 +0.04(+4.29%)
Aug 12, 2014 0.9700 0.9947 0.9280 0.9301 209,703 -0.05(-5.09%)
Aug 11, 2014 0.9500 1.000 0.9500 0.9800 104,667 +0.03(+3.16%)
Aug 08, 2014 1.010 1.020 0.9600 0.9500 289,931 -0.05(-5.00%)
Aug 07, 2014 0.9900 1.030 0.9900 1.000 135,322 +0.01(+1.01%)
Aug 06, 2014 1.040 1.040 0.9900 0.9900 349,145 -0.04(-3.88%)
Aug 05, 2014 1.030 1.040 1.030 1.030 68,915 -0.02(-1.90%)
Aug 04, 2014 1.040 1.060 1.000 1.050 196,903 +0.01(+0.96%)
Aug 01, 2014 1.060 1.080 1.040 1.040 148,140 -0.01(-0.95%)
Jul 31, 2014 1.060 1.090 1.040 1.050 169,588 -0.02(-1.87%)
Jul 30, 2014 1.060 1.090 1.050 1.070 153,035 +0.00(+0.00%)
Jul 29, 2014 1.080 1.090 1.060 1.070 168,512 -0.02(-1.83%)
Jul 28, 2014 1.130 1.130 1.090 1.090 128,950 -0.02(-1.80%)
Jul 25, 2014 1.070 1.130 1.060 1.110 367,158 +0.05(+4.72%)
Jul 24, 2014 1.070 1.070 1.030 1.060 203,436 +0.01(+0.95%)
Jul 23, 2014 1.030 1.060 1.030 1.050 57,425 +0.03(+2.94%)
Jul 22, 2014 1.060 1.060 1.020 1.020 120,197 -0.01(-0.97%)
Jul 21, 2014 1.030 1.046 1.030 1.030 101,434 +0.00(+0.00%)
Jul 18, 2014 1.020 1.050 1.020 1.030 67,858 +0.00(+0.00%)
Jul 17, 2014 1.030 1.050 1.030 1.030 170,898 +0.00(+0.00%)
Jul 16, 2014 1.040 1.050 1.030 1.030 157,010 +0.00(+0.00%)
Jul 15, 2014 1.080 1.080 1.030 1.030 195,332 -0.05(-4.63%)
Jul 14, 2014 1.080 1.090 1.050 1.080 99,533 +0.02(+1.89%)
Jul 11, 2014 1.050 1.070 1.050 1.060 130,950 -0.03(-2.75%)
Jul 10, 2014 1.020 1.090 1.020 1.090 200,232 +0.02(+1.87%)
Jul 09, 2014 1.080 1.100 1.070 1.070 101,826 +0.00(+0.00%)
Jul 08, 2014 1.100 1.120 1.060 1.070 315,007 -0.03(-2.73%)
Jul 07, 2014 1.120 1.130 1.090 1.100 227,474 -0.06(-5.17%)
Jul 03, 2014 1.170 1.160 1.160 1.160 92,600 -0.01(-0.85%)
Jul 02, 2014 1.170 1.180 1.090 1.170 405,653 +0.00(+0.00%)
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.