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 (%)
Jul 31, 2020 0.2290 0.2500 0.2150 0.2202 773,700 -0.03(-10.38%)
Jul 30, 2020 0.2648 0.2695 0.2294 0.2457 830,288 -0.00(-1.72%)
Jul 29, 2020 0.2600 0.2700 0.2500 0.2500 962,221 -0.02(-7.89%)
Jul 28, 2020 0.2890 0.2890 0.2616 0.2714 793,341 -0.01(-4.77%)
Jul 27, 2020 0.2790 0.2884 0.2646 0.2850 865,710 +0.01(+3.49%)
Jul 24, 2020 0.2700 0.3190 0.2500 0.2754 3,093,600 +0.01(+2.00%)
Jul 23, 2020 0.2600 0.3200 0.2331 0.2700 8,089,827 +0.00(+0.00%)
Jul 22, 2020 0.2300 0.2900 0.2300 0.2700 4,433,695 +0.06(+27.96%)
Jul 21, 2020 0.2200 0.2200 0.2002 0.2110 469,876 +0.01(+2.98%)
Jul 20, 2020 0.2300 0.2300 0.2000 0.2049 801,682 -0.02(-10.13%)
Jul 17, 2020 0.2300 0.2400 0.2191 0.2280 573,400 +0.01(+2.24%)
Jul 16, 2020 0.2364 0.2364 0.2201 0.2230 139,321 -0.00(-0.98%)
Jul 15, 2020 0.2100 0.2300 0.2100 0.2252 170,494 +0.01(+5.14%)
Jul 14, 2020 0.2101 0.2299 0.2011 0.2142 122,008 -0.01(-5.51%)
Jul 13, 2020 0.2352 0.2352 0.2240 0.2267 195,828 -0.01(-2.70%)
Jul 10, 2020 0.2400 0.2400 0.2231 0.2330 231,600 -0.00(-0.94%)
Jul 09, 2020 0.2400 0.2400 0.2220 0.2352 286,554 +0.01(+5.99%)
Jul 08, 2020 0.2300 0.2300 0.2171 0.2219 185,562 -0.01(-3.61%)
Jul 07, 2020 0.2348 0.2348 0.2230 0.2302 299,128 +0.00(+0.61%)
Jul 06, 2020 0.2190 0.2370 0.2159 0.2288 680,412 +0.01(+6.32%)
Jul 02, 2020 0.2100 0.2160 0.2050 0.2152 478,300 +0.01(+6.38%)
Jul 01, 2020 0.2000 0.2100 0.2000 0.2023 187,137 +0.00(+0.70%)
Jun 30, 2020 0.2100 0.2130 0.2000 0.2009 359,191 -0.00(-2.05%)
Jun 29, 2020 0.2143 0.2165 0.2051 0.2051 183,992 -0.00(-1.44%)
Jun 26, 2020 0.2340 0.2340 0.2050 0.2081 272,300 -0.02(-10.42%)
Jun 25, 2020 0.2257 0.2359 0.2148 0.2323 192,054 +0.02(+9.06%)
Jun 24, 2020 0.2400 0.2400 0.2100 0.2130 418,617 -0.02(-7.39%)
Jun 23, 2020 0.2410 0.2469 0.2245 0.2300 485,367 -0.02(-6.88%)
Jun 22, 2020 0.2650 0.2650 0.2311 0.2470 477,986 -0.00(-1.20%)
Jun 19, 2020 0.2410 0.2659 0.2410 0.2500 574,700 -0.01(-1.96%)
Jun 18, 2020 0.2550 0.2620 0.2500 0.2550 346,594 -0.01(-2.63%)
Jun 17, 2020 0.2400 0.2750 0.2333 0.2619 1,056,275 -0.01(-3.32%)
Jun 16, 2020 0.2300 0.2839 0.2217 0.2709 1,721,854 +0.05(+23.14%)
Jun 15, 2020 0.2400 0.2500 0.2000 0.2200 605,703 -0.00(-0.95%)
Jun 12, 2020 0.2300 0.2504 0.2118 0.2221 784,600 +0.00(+0.23%)
Jun 11, 2020 0.2400 0.2500 0.2216 0.2216 712,924 -0.04(-14.80%)
Jun 10, 2020 0.2310 0.2801 0.2310 0.2601 1,569,965 -0.05(-14.92%)
Jun 09, 2020 0.2501 0.3660 0.2501 0.3057 6,859,559 +0.09(+38.95%)
Jun 08, 2020 0.1900 0.2500 0.1900 0.2200 1,442,542 +0.03(+16.46%)
Jun 05, 2020 0.1890 0.1898 0.1800 0.1889 610,400 +0.00(+2.11%)
Jun 04, 2020 0.1877 0.1877 0.1817 0.1850 210,863 +0.00(+1.37%)
Jun 03, 2020 0.1890 0.1890 0.1801 0.1825 276,454 -0.00(-0.44%)
Jun 02, 2020 0.1900 0.1900 0.1821 0.1833 162,340 -0.00(-2.19%)
Jun 01, 2020 0.1895 0.1895 0.1800 0.1874 231,469 +0.00(+1.63%)
May 29, 2020 0.1900 0.1900 0.1700 0.1844 378,600 +0.00(+2.44%)
May 28, 2020 0.1900 0.1900 0.1800 0.1800 165,509 -0.00(-2.01%)
May 27, 2020 0.1900 0.1900 0.1835 0.1837 132,345 -0.00(-1.24%)
May 26, 2020 0.1845 0.1904 0.1798 0.1860 446,337 -0.00(-2.05%)
May 22, 2020 0.1900 0.1950 0.1781 0.1899 370,800 +0.00(+2.65%)
May 21, 2020 0.1910 0.1950 0.1802 0.1850 1,117,800 -0.01(-2.63%)
May 20, 2020 0.1800 0.1900 0.1800 0.1900 343,476 +0.01(+5.73%)
May 19, 2020 0.1897 0.1897 0.1781 0.1797 202,715 -0.01(-3.39%)
May 18, 2020 0.1942 0.1944 0.1618 0.1860 686,321 -0.00(-1.06%)
May 15, 2020 0.1730 0.1900 0.1730 0.1880 72,600 +0.01(+4.39%)
May 14, 2020 0.1850 0.1858 0.1712 0.1801 158,805 -0.01(-4.71%)
May 13, 2020 0.1900 0.1900 0.1820 0.1890 224,091 -0.00(-1.77%)
May 12, 2020 0.1910 0.1945 0.1900 0.1924 118,253 +0.01(+5.14%)
May 11, 2020 0.1861 0.1950 0.1830 0.1830 246,158 -0.00(-1.67%)
May 08, 2020 0.1900 0.1900 0.1821 0.1861 402,400 +0.00(+1.03%)
May 07, 2020 0.1800 0.1901 0.1800 0.1842 236,828 -0.00(-1.97%)
May 06, 2020 0.1900 0.1950 0.1810 0.1879 314,167 -0.01(-6.05%)
May 05, 2020 0.2100 0.2100 0.1903 0.2000 319,319 -0.01(-3.38%)
May 04, 2020 0.2000 0.2100 0.1835 0.2070 345,117 +0.03(+14.36%)
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.