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, 2016 0.3100 0.3400 0.3100 0.3397 49,852 +0.00(+0.59%)
Mar 30, 2016 0.3100 0.3378 0.3100 0.3377 42,989 +0.03(+8.94%)
Mar 29, 2016 0.3118 0.3200 0.3100 0.3100 102,607 -0.01(-3.09%)
Mar 28, 2016 0.3100 0.3298 0.3100 0.3199 77,310 +0.01(+3.19%)
Mar 24, 2016 0.3300 0.3100 0.3100 0.3100 75,800 -0.03(-8.55%)
Mar 23, 2016 0.3290 0.3400 0.3100 0.3390 81,586 +0.01(+3.04%)
Mar 22, 2016 0.3294 0.3460 0.3100 0.3290 91,785 -0.00(-0.30%)
Mar 21, 2016 0.3222 0.3500 0.3222 0.3300 77,172 -0.01(-2.94%)
Mar 18, 2016 0.3200 0.3400 0.2900 0.3400 117,516 +0.02(+6.25%)
Mar 17, 2016 0.3500 0.3600 0.2900 0.3200 304,726 -0.02(-5.16%)
Mar 16, 2016 0.3236 0.3580 0.3236 0.3374 75,536 +0.02(+5.11%)
Mar 15, 2016 0.3790 0.3790 0.2840 0.3210 350,226 -0.06(-15.17%)
Mar 14, 2016 0.3295 0.3897 0.3252 0.3784 539,359 +0.05(+16.36%)
Mar 11, 2016 0.3190 0.3295 0.3100 0.3252 560,753 +0.02(+4.90%)
Mar 10, 2016 0.2950 0.3195 0.2901 0.3100 292,760 +0.02(+6.49%)
Mar 09, 2016 0.2800 0.3100 0.2800 0.2911 339,271 +0.03(+9.85%)
Mar 08, 2016 0.2800 0.3300 0.2300 0.2650 654,365 -0.02(-5.36%)
Mar 07, 2016 0.2155 0.2890 0.2100 0.2800 815,083 +0.07(+35.27%)
Mar 04, 2016 0.2100 0.2200 0.2050 0.2070 322,664 +0.00(+0.93%)
Mar 03, 2016 0.2001 0.2100 0.2001 0.2051 289,192 -0.00(-1.16%)
Mar 02, 2016 0.2100 0.2100 0.2004 0.2075 182,317 +0.00(+2.22%)
Mar 01, 2016 0.2100 0.2100 0.2000 0.2030 95,286 +0.00(+1.00%)
Feb 29, 2016 0.2195 0.2195 0.2010 0.2010 147,008 -0.01(-5.41%)
Feb 26, 2016 0.2180 0.2180 0.2043 0.2125 96,414 +0.00(+1.19%)
Feb 25, 2016 0.2051 0.2100 0.2020 0.2100 59,369 +0.01(+3.04%)
Feb 24, 2016 0.2199 0.2200 0.2000 0.2038 61,877 -0.02(-7.36%)
Feb 23, 2016 0.2195 0.2200 0.2050 0.2200 51,855 +0.00(+0.23%)
Feb 22, 2016 0.2000 0.2195 0.2000 0.2195 109,091 +0.03(+13.03%)
Feb 19, 2016 0.2100 0.2195 0.1942 0.1942 67,059 -0.01(-3.19%)
Feb 18, 2016 0.2190 0.2195 0.2006 0.2006 56,384 -0.01(-6.70%)
Feb 17, 2016 0.2080 0.2200 0.2000 0.2150 92,188 +0.01(+7.50%)
Feb 16, 2016 0.2075 0.2116 0.1913 0.2000 40,140 -0.00(-0.10%)
Feb 12, 2016 0.2100 0.2002 0.2002 0.2002 221,100 +0.00(+0.10%)
Feb 11, 2016 0.2200 0.2200 0.1805 0.2000 159,280 +0.02(+10.80%)
Feb 10, 2016 0.1750 0.2100 0.1750 0.1805 80,709 +0.02(+12.81%)
Feb 09, 2016 0.2000 0.2200 0.1600 0.1600 332,074 -0.05(-23.81%)
Feb 08, 2016 0.2200 0.2200 0.2100 0.2100 139,600 -0.01(-4.55%)
Feb 05, 2016 0.2102 0.2200 0.2102 0.2200 25,072 +0.01(+4.56%)
Feb 04, 2016 0.2200 0.2200 0.2101 0.2104 52,902 -0.00(-0.38%)
Feb 03, 2016 0.2240 0.2391 0.2100 0.2112 95,254 -0.01(-2.81%)
Feb 02, 2016 0.2100 0.2297 0.2003 0.2173 70,396 -0.00(-1.76%)
Feb 01, 2016 0.2320 0.2320 0.2212 0.2212 45,368 +0.01(+5.33%)
Jan 29, 2016 0.2299 0.2395 0.2100 0.2100 191,725 -0.03(-12.46%)
Jan 28, 2016 0.2280 0.2402 0.2280 0.2399 75,653 +0.01(+5.68%)
Jan 27, 2016 0.2290 0.2402 0.2102 0.2270 132,437 +0.01(+2.39%)
Jan 26, 2016 0.2402 0.2402 0.2200 0.2217 301,268 +0.02(+8.41%)
Jan 25, 2016 0.2300 0.2399 0.1900 0.2045 154,013 -0.01(-2.62%)
Jan 22, 2016 0.2200 0.2397 0.2100 0.2100 380,421 +0.01(+5.00%)
Jan 21, 2016 0.1526 0.2000 0.1526 0.2000 95,343 +0.05(+33.33%)
Jan 20, 2016 0.1700 0.1748 0.1500 0.1500 367,758 -0.02(-13.49%)
Jan 19, 2016 0.1800 0.1800 0.1659 0.1734 226,922 -0.01(-3.67%)
Jan 15, 2016 0.1900 0.1800 0.1800 0.1800 151,800 -0.02(-8.02%)
Jan 14, 2016 0.1948 0.2001 0.1900 0.1957 95,386 +0.00(+0.46%)
Jan 13, 2016 0.1900 0.2041 0.1900 0.1948 140,778 +0.00(+1.88%)
Jan 12, 2016 0.2020 0.2099 0.1900 0.1912 100,316 -0.01(-3.97%)
Jan 11, 2016 0.2000 0.2050 0.1900 0.1991 158,977 -0.00(-0.45%)
Jan 08, 2016 0.2000 0.2100 0.2000 0.2000 190,150 -0.01(-3.94%)
Jan 07, 2016 0.2000 0.2135 0.1994 0.2082 119,308 +0.01(+2.56%)
Jan 06, 2016 0.2131 0.2200 0.2000 0.2030 158,761 -0.01(-6.11%)
Jan 05, 2016 0.2100 0.2197 0.2011 0.2162 198,685 +0.02(+8.10%)
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.