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 (%)
Nov 29, 2013 1.060 1.210 1.050 1.210 288,130 +0.15(+14.15%)
Nov 27, 2013 1.110 1.130 1.040 1.060 527,031 -0.05(-4.50%)
Nov 26, 2013 1.170 1.220 1.040 1.110 579,083 -0.05(-4.31%)
Nov 25, 2013 1.210 1.250 1.130 1.160 456,159 -0.07(-5.69%)
Nov 22, 2013 1.350 1.351 1.200 1.230 628,952 -0.12(-8.89%)
Nov 21, 2013 1.390 1.390 1.310 1.350 241,323 -0.03(-2.17%)
Nov 20, 2013 1.400 1.420 1.370 1.380 128,337 -0.02(-1.43%)
Nov 19, 2013 1.360 1.420 1.360 1.400 171,892 +0.03(+2.19%)
Nov 18, 2013 1.440 1.440 1.360 1.370 164,774 -0.06(-4.20%)
Nov 15, 2013 1.420 1.450 1.380 1.430 181,122 +0.00(+0.00%)
Nov 14, 2013 1.500 1.520 1.320 1.430 541,274 -0.14(-8.92%)
Nov 12, 2013 1.580 1.590 1.560 1.570 93,148 -0.01(-0.63%)
Nov 11, 2013 1.600 1.610 1.580 1.580 102,227 -0.02(-1.25%)
Nov 08, 2013 1.590 1.629 1.590 1.600 109,042 +0.01(+0.63%)
Nov 07, 2013 1.610 1.630 1.590 1.590 87,909 -0.02(-1.24%)
Nov 06, 2013 1.640 1.650 1.590 1.610 178,511 -0.01(-0.62%)
Nov 05, 2013 1.620 1.650 1.620 1.620 51,010 -0.01(-0.61%)
Nov 04, 2013 1.610 1.630 1.600 1.630 105,737 +0.01(+0.62%)
Nov 01, 2013 1.620 1.650 1.590 1.620 277,291 -0.02(-1.22%)
Oct 31, 2013 1.640 1.670 1.610 1.640 116,004 +0.01(+0.61%)
Oct 30, 2013 1.620 1.640 1.600 1.630 155,766 +0.00(+0.00%)
Oct 29, 2013 1.600 1.640 1.600 1.630 138,399 +0.01(+0.62%)
Oct 28, 2013 1.650 1.670 1.610 1.620 168,645 -0.03(-1.82%)
Oct 25, 2013 1.720 1.740 1.640 1.650 150,376 -0.05(-2.94%)
Oct 24, 2013 1.700 1.710 1.690 1.700 69,652 +0.00(+0.00%)
Oct 23, 2013 1.700 1.710 1.680 1.700 121,708 -0.01(-0.58%)
Oct 22, 2013 1.700 1.760 1.700 1.710 137,166 +0.00(+0.00%)
Oct 21, 2013 1.720 1.740 1.700 1.710 119,474 -0.02(-1.16%)
Oct 18, 2013 1.740 1.760 1.700 1.730 181,565 +0.03(+1.76%)
Oct 17, 2013 1.650 1.700 1.650 1.700 97,909 +0.05(+3.03%)
Oct 16, 2013 1.650 1.690 1.620 1.650 174,317 +0.00(+0.00%)
Oct 15, 2013 1.660 1.690 1.650 1.650 106,826 -0.02(-1.20%)
Oct 14, 2013 1.650 1.680 1.650 1.670 113,525 +0.00(+0.00%)
Oct 11, 2013 1.650 1.680 1.620 1.670 98,994 -0.01(-0.60%)
Oct 10, 2013 1.650 1.690 1.631 1.680 104,177 +0.05(+3.07%)
Oct 09, 2013 1.600 1.650 1.590 1.630 172,545 +0.03(+1.87%)
Oct 08, 2013 1.610 1.630 1.600 1.600 106,502 +0.00(+0.00%)
Oct 07, 2013 1.650 1.660 1.600 1.600 136,175 -0.05(-3.03%)
Oct 04, 2013 1.630 1.690 1.630 1.650 138,741 -0.01(-0.60%)
Oct 03, 2013 1.640 1.690 1.618 1.660 203,633 +0.04(+2.47%)
Oct 02, 2013 1.610 1.690 1.600 1.620 94,377 -0.01(-0.61%)
Oct 01, 2013 1.640 1.650 1.620 1.630 129,088 -0.06(-3.55%)
Sep 27, 2013 1.710 1.730 1.680 1.690 125,837 -0.06(-3.43%)
Sep 26, 2013 1.780 1.790 1.710 1.750 150,733 -0.01(-0.57%)
Sep 25, 2013 1.810 1.840 1.760 1.760 121,878 -0.05(-2.76%)
Sep 24, 2013 1.790 1.930 1.741 1.810 394,241 +0.01(+0.56%)
Sep 23, 2013 1.790 1.920 1.780 1.800 170,422 -0.08(-4.26%)
Sep 20, 2013 1.780 1.990 1.750 1.880 1,346,652 +0.13(+7.43%)
Sep 19, 2013 1.770 1.810 1.700 1.750 122,813 -0.02(-1.13%)
Sep 18, 2013 1.720 1.800 1.700 1.770 181,849 +0.04(+2.31%)
Sep 17, 2013 1.650 1.730 1.630 1.730 122,581 +0.08(+4.85%)
Sep 16, 2013 1.630 1.650 1.610 1.650 180,321 +0.03(+1.85%)
Sep 13, 2013 1.630 1.650 1.610 1.620 113,686 +0.00(+0.00%)
Sep 12, 2013 1.650 1.660 1.610 1.620 65,943 -0.05(-2.99%)
Sep 11, 2013 1.690 1.700 1.660 1.670 77,305 -0.03(-1.76%)
Sep 10, 2013 1.790 1.790 1.680 1.700 136,598 -0.10(-5.56%)
Sep 09, 2013 1.680 1.800 1.660 1.800 162,784 +0.12(+7.14%)
Sep 06, 2013 1.610 1.690 1.600 1.680 149,168 +0.09(+5.66%)
Sep 05, 2013 1.640 1.650 1.580 1.590 214,936 -0.06(-3.64%)
Sep 04, 2013 1.630 1.670 1.620 1.650 55,214 +0.01(+0.61%)
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.