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 (%)
Mar 31, 2011 5.250 5.420 5.200 5.380 619,601 +0.10(+1.89%)
Mar 30, 2011 5.280 5.280 5.280 5.280 778,483 -0.10(-1.86%)
Mar 29, 2011 5.140 5.420 5.080 5.380 853,742 +0.25(+4.87%)
Mar 28, 2011 5.280 5.340 5.090 5.130 666,786 -0.13(-2.47%)
Mar 25, 2011 5.430 5.593 5.250 5.260 796,977 -0.14(-2.59%)
Mar 24, 2011 5.550 5.550 5.320 5.400 762,841 -0.08(-1.46%)
Mar 23, 2011 5.300 5.550 5.170 5.480 1,189,687 +0.18(+3.40%)
Mar 22, 2011 5.330 5.380 5.170 5.300 992,576 +0.00(+0.00%)
Mar 21, 2011 5.210 5.300 5.180 5.300 1,231,103 +0.04(+0.76%)
Mar 18, 2011 5.160 5.440 4.990 5.260 9,162,937 +0.21(+4.16%)
Mar 17, 2011 4.870 5.120 4.860 5.050 933,177 +0.23(+4.77%)
Mar 16, 2011 4.940 5.010 4.620 4.820 1,242,050 -0.14(-2.82%)
Mar 15, 2011 4.830 4.990 4.800 4.960 1,227,215 -0.01(-0.20%)
Mar 14, 2011 5.030 5.090 4.860 4.970 1,056,701 -0.16(-3.12%)
Mar 11, 2011 4.930 5.140 4.781 5.130 922,732 +0.16(+3.22%)
Mar 10, 2011 5.070 5.105 4.940 4.970 952,738 -0.21(-4.05%)
Mar 09, 2011 5.380 5.390 5.120 5.180 604,349 -0.20(-3.72%)
Mar 08, 2011 5.150 5.430 5.000 5.380 904,664 +0.21(+4.06%)
Mar 07, 2011 5.240 5.300 5.100 5.170 1,159,166 -0.02(-0.39%)
Mar 04, 2011 5.250 5.300 5.120 5.190 449,617 -0.08(-1.52%)
Mar 03, 2011 5.110 5.280 4.970 5.270 1,205,920 +0.18(+3.54%)
Mar 02, 2011 5.180 5.240 5.040 5.090 543,109 -0.04(-0.78%)
Mar 01, 2011 5.280 5.280 5.100 5.130 488,655 -0.11(-2.10%)
Feb 28, 2011 5.340 5.440 5.120 5.240 614,476 -0.05(-0.95%)
Feb 25, 2011 5.290 5.340 5.250 5.290 667,446 +0.05(+0.95%)
Feb 24, 2011 5.100 5.290 5.030 5.240 902,927 +0.13(+2.54%)
Feb 23, 2011 5.150 5.240 5.019 5.110 707,511 +0.00(+0.00%)
Feb 22, 2011 5.380 5.520 5.090 5.110 1,380,128 -0.31(-5.72%)
Feb 18, 2011 5.800 5.900 5.360 5.420 1,061,638 -0.30(-5.24%)
Feb 17, 2011 5.380 5.750 5.330 5.720 1,497,108 +0.36(+6.72%)
Feb 16, 2011 5.330 5.400 5.270 5.360 562,144 +0.05(+0.94%)
Feb 15, 2011 5.420 5.500 5.310 5.310 472,434 -0.12(-2.21%)
Feb 14, 2011 5.430 5.470 5.370 5.430 405,056 +0.01(+0.18%)
Feb 11, 2011 5.270 5.430 5.245 5.420 534,411 +0.10(+1.88%)
Feb 10, 2011 5.200 5.330 5.120 5.320 618,571 +0.03(+0.57%)
Feb 09, 2011 5.550 5.620 5.280 5.290 1,107,645 -0.35(-6.21%)
Feb 08, 2011 5.570 5.640 5.500 5.640 476,667 +0.12(+2.17%)
Feb 07, 2011 5.520 5.590 5.430 5.520 701,006 +0.04(+0.73%)
Feb 04, 2011 5.630 5.720 5.430 5.480 574,062 -0.14(-2.49%)
Feb 03, 2011 5.670 5.690 5.420 5.620 640,668 +0.07(+1.26%)
Feb 02, 2011 5.410 5.580 5.340 5.550 751,363 +0.14(+2.59%)
Feb 01, 2011 5.150 5.470 5.110 5.410 966,762 +0.32(+6.29%)
Jan 31, 2011 5.090 5.220 5.000 5.090 896,918 +0.03(+0.59%)
Jan 28, 2011 5.350 5.400 5.060 5.060 1,330,462 -0.31(-5.77%)
Jan 27, 2011 5.650 5.690 5.350 5.370 717,962 -0.24(-4.28%)
Jan 26, 2011 5.350 5.620 5.320 5.610 567,454 +0.21(+3.89%)
Jan 25, 2011 5.700 5.730 5.288 5.400 1,060,721 -0.36(-6.25%)
Jan 24, 2011 5.610 5.790 5.530 5.760 694,198 +0.13(+2.31%)
Jan 21, 2011 5.570 5.750 5.560 5.630 785,191 +0.09(+1.62%)
Jan 20, 2011 5.700 5.750 5.400 5.540 1,578,050 -0.27(-4.65%)
Jan 19, 2011 6.160 6.240 5.780 5.810 1,119,284 -0.33(-5.37%)
Jan 18, 2011 6.050 6.160 6.000 6.140 618,674 +0.05(+0.82%)
Jan 14, 2011 6.260 6.260 5.970 6.090 926,342 -0.16(-2.56%)
Jan 13, 2011 6.430 6.490 6.180 6.250 975,378 -0.26(-3.99%)
Jan 12, 2011 6.560 6.600 6.350 6.510 1,048,042 +0.00(+0.00%)
Jan 11, 2011 6.060 6.520 6.050 6.510 2,514,467 +0.56(+9.41%)
Jan 10, 2011 6.150 6.160 5.870 5.950 1,115,753 -0.13(-2.14%)
Jan 07, 2011 5.930 6.240 5.900 6.080 1,324,615 +0.11(+1.84%)
Jan 06, 2011 6.450 6.460 5.910 5.970 2,010,379 -0.36(-5.69%)
Jan 05, 2011 6.430 6.500 6.270 6.330 1,271,190 -0.17(-2.62%)
Jan 04, 2011 6.650 6.810 6.090 6.500 2,562,782 +0.02(+0.31%)
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.