Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Feb 27, 2009 0.8000 0.8399 0.7500 0.7600 0 -0.05(-6.17%)
Feb 26, 2009 0.7900 0.8500 0.7900 0.8100 190,186 +0.04(+5.19%)
Feb 25, 2009 0.7444 0.8300 0.7100 0.7700 629,732 -0.07(-8.33%)
Feb 24, 2009 0.8900 0.8900 0.7600 0.8400 384,348 +0.02(+2.44%)
Feb 23, 2009 0.9700 0.9900 0.8100 0.8200 352,617 -0.13(-13.68%)
Feb 20, 2009 0.8400 0.9800 0.8201 0.9500 483,886 +0.08(+9.20%)
Feb 19, 2009 0.9600 0.9600 0.8300 0.8700 277,345 +0.03(+3.57%)
Feb 18, 2009 0.8000 0.8600 0.8000 0.8400 165,856 +0.04(+5.00%)
Feb 17, 2009 0.8600 0.9000 0.8000 0.8000 438,823 -0.09(-10.11%)
Feb 13, 2009 1.000 1.000 0.7700 0.8900 677,507 -0.05(-5.32%)
Feb 12, 2009 1.000 1.000 0.9200 0.9400 213,964 -0.04(-4.08%)
Feb 11, 2009 0.9600 1.000 0.9600 0.9800 157,367 +0.05(+5.38%)
Feb 10, 2009 1.030 1.090 0.9300 0.9300 495,411 -0.11(-10.58%)
Feb 09, 2009 1.180 1.180 1.000 1.040 624,004 -0.03(-2.80%)
Feb 06, 2009 0.9500 1.070 0.9500 1.070 494,113 +0.11(+11.46%)
Feb 05, 2009 0.9600 0.9800 0.9500 0.9600 114,606 +0.00(+0.00%)
Feb 04, 2009 1.030 1.080 0.9500 0.9600 229,899 -0.07(-6.80%)
Feb 03, 2009 0.9300 1.040 0.9300 1.030 397,214 +0.09(+9.57%)
Feb 02, 2009 0.9300 0.9600 0.8700 0.9400 225,502 +0.04(+4.44%)
Jan 30, 2009 0.9300 0.9500 0.9000 0.9000 0 -0.05(-5.26%)
Jan 29, 2009 1.080 1.080 0.9000 0.9500 319,911 -0.09(-8.65%)
Jan 28, 2009 0.9000 1.090 0.9000 1.040 425,409 +0.15(+16.85%)
Jan 27, 2009 0.8600 0.9000 0.8300 0.8900 109,385 +0.03(+3.49%)
Jan 26, 2009 0.8800 0.9000 0.8402 0.8600 219,597 -0.01(-1.15%)
Jan 23, 2009 0.8258 0.8900 0.7800 0.8700 504,023 +0.08(+10.13%)
Jan 22, 2009 0.9200 0.9200 0.7800 0.7900 570,329 -0.10(-11.24%)
Jan 21, 2009 0.9000 0.9500 0.8000 0.8900 486,106 +0.04(+4.71%)
Jan 20, 2009 0.8900 1.010 0.8500 0.8500 426,175 -0.05(-5.56%)
Jan 16, 2009 0.9200 0.9500 0.8600 0.9000 555,174 -0.01(-1.10%)
Jan 15, 2009 1.000 1.000 0.8200 0.9100 687,955 -0.07(-7.14%)
Jan 14, 2009 1.030 1.110 0.9700 0.9800 489,693 -0.04(-3.92%)
Jan 13, 2009 1.050 1.100 0.9700 1.020 734,043 -0.04(-3.77%)
Jan 12, 2009 1.160 1.300 1.030 1.060 613,794 -0.20(-15.87%)
Jan 09, 2009 1.300 1.370 1.250 1.260 302,959 -0.09(-6.67%)
Jan 08, 2009 1.370 1.370 1.230 1.350 440,859 -0.02(-1.46%)
Jan 07, 2009 1.470 1.520 1.300 1.370 738,155 -0.05(-3.52%)
Jan 06, 2009 1.460 1.500 1.350 1.420 837,836 +0.05(+3.65%)
Jan 05, 2009 1.260 1.440 1.180 1.370 712,348 +0.12(+9.60%)
Jan 02, 2009 1.180 1.360 1.150 1.250 0 +0.07(+5.93%)
Jan 01, 2009 1.180 1.230 1.000 1.180 0 +0.00(+0.00%)
Dec 31, 2008 1.180 1.230 1.000 1.180 862,282 +0.00(+0.00%)
Dec 30, 2008 1.140 1.270 1.020 1.180 1,276,850 +0.18(+18.00%)
Dec 29, 2008 0.7600 1.050 0.7500 1.000 1,757,690 +0.24(+31.58%)
Dec 26, 2008 0.7900 0.7900 0.7400 0.7600 112,928 -0.01(-1.30%)
Dec 24, 2008 0.7800 0.8000 0.7500 0.7700 220,988 +0.00(+0.00%)
Dec 23, 2008 0.8200 0.8300 0.7500 0.7700 263,043 -0.01(-1.28%)
Dec 22, 2008 0.8300 0.8300 0.7400 0.7800 492,613 -0.03(-3.70%)
Dec 19, 2008 0.8300 0.8800 0.8000 0.8100 912,155 -0.01(-1.22%)
Dec 18, 2008 0.9200 0.9200 0.8000 0.8200 827,392 -0.06(-6.82%)
Dec 17, 2008 0.8700 0.9500 0.8200 0.8800 641,531 +0.05(+6.02%)
Dec 16, 2008 0.8700 0.8800 0.7600 0.8300 717,898 -0.01(-1.19%)
Dec 15, 2008 0.9100 0.9500 0.8400 0.8400 425,065 -0.05(-5.62%)
Dec 12, 2008 0.9700 0.9700 0.8500 0.8900 687,255 +0.00(+0.00%)
Dec 11, 2008 1.030 1.040 0.8800 0.8900 1,398,518 -0.14(-13.59%)
Dec 10, 2008 0.9600 1.030 0.9300 1.030 378,195 +0.07(+7.29%)
Dec 09, 2008 0.9800 0.9900 0.9302 0.9600 276,097 +0.00(+0.00%)
Dec 08, 2008 1.000 1.050 0.9400 0.9600 860,603 -0.01(-1.03%)
Dec 05, 2008 0.9400 0.9700 0.9000 0.9700 223,290 +0.03(+3.19%)
Dec 04, 2008 0.9400 1.000 0.9100 0.9400 291,234 +0.02(+2.17%)
Dec 03, 2008 0.8800 1.070 0.8500 0.9200 721,585 -0.08(-8.00%)
Dec 02, 2008 1.010 1.050 0.9600 1.000 740,822 +0.02(+2.04%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.