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 (%)
Apr 30, 2020 0.2000 0.2000 0.1800 0.1902 150,095 -0.01(-4.04%)
Apr 29, 2020 0.1981 0.2000 0.1912 0.1982 103,262 +0.01(+2.69%)
Apr 28, 2020 0.2000 0.2000 0.1912 0.1930 132,601 -0.00(-1.48%)
Apr 27, 2020 0.1950 0.2000 0.1910 0.1959 180,599 +0.00(+2.57%)
Apr 24, 2020 0.1860 0.2000 0.1840 0.1910 102,300 +0.00(+0.53%)
Apr 23, 2020 0.2000 0.2007 0.1800 0.1900 129,765 -0.00(-0.63%)
Apr 22, 2020 0.2000 0.2000 0.1901 0.1912 92,462 -0.00(-1.95%)
Apr 21, 2020 0.2100 0.2100 0.1555 0.1950 207,748 -0.01(-2.99%)
Apr 20, 2020 0.2086 0.2100 0.2000 0.2010 224,529 +0.00(+0.50%)
Apr 17, 2020 0.2000 0.2100 0.1921 0.2000 484,700 +0.01(+5.88%)
Apr 16, 2020 0.1850 0.1900 0.1760 0.1889 349,365 +0.02(+9.83%)
Apr 15, 2020 0.1757 0.1799 0.1575 0.1720 154,865 +0.00(+2.69%)
Apr 14, 2020 0.1696 0.1958 0.1550 0.1675 1,199,654 +0.00(+0.30%)
Apr 13, 2020 0.1693 0.1695 0.1600 0.1670 131,482 +0.01(+3.53%)
Apr 09, 2020 0.1590 0.1613 0.1521 0.1613 217,800 +0.00(+2.67%)
Apr 08, 2020 0.1600 0.1600 0.1520 0.1571 141,866 +0.00(+2.48%)
Apr 07, 2020 0.1650 0.1650 0.1500 0.1533 211,565 -0.01(-4.37%)
Apr 06, 2020 0.1600 0.1700 0.1500 0.1603 197,242 -0.00(-1.60%)
Apr 03, 2020 0.1601 0.1649 0.1550 0.1629 310,700 +0.00(+0.99%)
Apr 02, 2020 0.1650 0.1661 0.1582 0.1613 104,379 +0.00(+0.81%)
Apr 01, 2020 0.1680 0.1700 0.1577 0.1600 229,458 +0.00(+0.00%)
Mar 31, 2020 0.1600 0.1750 0.1600 0.1600 178,284 -0.00(-0.44%)
Mar 30, 2020 0.1661 0.1777 0.1602 0.1607 233,753 -0.00(-0.37%)
Mar 27, 2020 0.1520 0.1828 0.1520 0.1613 260,800 +0.00(+1.70%)
Mar 26, 2020 0.1600 0.1680 0.1550 0.1586 163,983 -0.00(-2.82%)
Mar 25, 2020 0.1550 0.1680 0.1502 0.1632 453,413 +0.01(+6.39%)
Mar 24, 2020 0.1550 0.1588 0.1440 0.1534 189,103 +0.01(+7.27%)
Mar 23, 2020 0.1597 0.1597 0.1430 0.1430 312,661 -0.01(-6.54%)
Mar 20, 2020 0.1600 0.1600 0.1530 0.1530 200,600 -0.01(-4.49%)
Mar 19, 2020 0.1607 0.1647 0.1501 0.1602 327,582 -0.00(-0.31%)
Mar 18, 2020 0.1600 0.1649 0.1600 0.1607 275,979 -0.00(-0.99%)
Mar 17, 2020 0.1715 0.1715 0.1600 0.1623 355,800 -0.01(-3.74%)
Mar 16, 2020 0.1760 0.1760 0.1600 0.1686 309,014 -0.02(-10.08%)
Mar 13, 2020 0.1600 0.1875 0.1600 0.1875 284,600 +0.03(+17.19%)
Mar 12, 2020 0.1600 0.1630 0.1600 0.1600 414,536 -0.00(-1.84%)
Mar 11, 2020 0.1700 0.1745 0.1626 0.1630 174,224 -0.01(-3.44%)
Mar 10, 2020 0.1730 0.1832 0.1600 0.1688 322,382 +0.01(+5.50%)
Mar 09, 2020 0.1800 0.1869 0.1600 0.1600 618,870 -0.02(-12.42%)
Mar 06, 2020 0.1850 0.1900 0.1802 0.1827 227,500 -0.00(-2.04%)
Mar 05, 2020 0.2058 0.2058 0.1860 0.1865 340,885 -0.02(-7.44%)
Mar 04, 2020 0.2100 0.2100 0.2015 0.2015 100,953 +0.00(+0.25%)
Mar 03, 2020 0.2090 0.2200 0.2000 0.2010 126,454 +0.00(+0.20%)
Mar 02, 2020 0.2200 0.2200 0.2003 0.2006 77,426 +0.00(+0.25%)
Feb 28, 2020 0.2000 0.2050 0.1850 0.2001 561,500 -0.01(-3.01%)
Feb 27, 2020 0.2200 0.2200 0.2060 0.2063 223,444 -0.01(-3.51%)
Feb 26, 2020 0.2120 0.2290 0.2120 0.2138 268,315 +0.00(+0.85%)
Feb 25, 2020 0.2120 0.2237 0.2120 0.2120 336,586 -0.01(-3.02%)
Feb 24, 2020 0.2400 0.2400 0.2150 0.2186 347,847 -0.01(-5.90%)
Feb 21, 2020 0.2190 0.2400 0.2150 0.2323 911,500 +0.02(+8.05%)
Feb 20, 2020 0.2150 0.2200 0.2105 0.2150 120,740 +0.00(+0.47%)
Feb 19, 2020 0.2200 0.2200 0.2140 0.2140 135,121 -0.00(-2.19%)
Feb 18, 2020 0.2100 0.2200 0.2060 0.2188 253,739 +0.01(+6.27%)
Feb 14, 2020 0.2100 0.2100 0.2050 0.2059 56,500 -0.00(-1.95%)
Feb 13, 2020 0.2110 0.2187 0.2061 0.2100 102,537 -0.00(-1.18%)
Feb 12, 2020 0.2200 0.2200 0.2100 0.2125 180,130 -0.01(-4.11%)
Feb 11, 2020 0.2200 0.2230 0.2150 0.2216 60,385 +0.00(+0.73%)
Feb 10, 2020 0.2100 0.2200 0.2000 0.2200 168,956 +0.02(+8.43%)
Feb 07, 2020 0.2170 0.2170 0.2029 0.2029 66,800 -0.01(-5.19%)
Feb 06, 2020 0.2110 0.2200 0.2110 0.2140 37,981 +0.00(+1.13%)
Feb 05, 2020 0.2100 0.2240 0.2100 0.2116 138,066 -0.00(-1.58%)
Feb 04, 2020 0.2196 0.2196 0.2080 0.2150 116,382 -0.00(-1.38%)
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.