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 (%)
Jun 30, 2008 7.750 8.310 7.730 7.870 462,410 +0.07(+0.90%)
Jun 27, 2008 8.010 8.140 7.720 7.800 1,670,571 -0.25(-3.11%)
Jun 26, 2008 8.310 8.500 7.990 8.050 215,244 -0.38(-4.51%)
Jun 25, 2008 8.220 8.480 8.050 8.430 249,985 +0.25(+3.06%)
Jun 24, 2008 8.440 8.440 8.180 8.180 229,802 -0.23(-2.73%)
Jun 23, 2008 8.770 8.800 8.350 8.410 281,978 -0.38(-4.32%)
Jun 20, 2008 8.740 8.950 8.520 8.790 486,454 -0.12(-1.35%)
Jun 19, 2008 8.880 9.090 8.700 8.910 536,972 +0.00(+0.00%)
Jun 18, 2008 8.880 8.990 8.850 8.910 382,286 +0.02(+0.22%)
Jun 17, 2008 9.000 9.000 8.710 8.890 319,271 -0.10(-1.11%)
Jun 16, 2008 8.590 9.150 8.510 8.990 431,763 +0.47(+5.52%)
Jun 13, 2008 8.450 8.520 8.280 8.520 123,880 +0.19(+2.28%)
Jun 12, 2008 8.300 8.390 8.270 8.330 147,166 +0.03(+0.36%)
Jun 11, 2008 8.430 8.500 8.300 8.300 191,787 -0.14(-1.66%)
Jun 10, 2008 8.460 8.680 8.410 8.440 217,153 -0.18(-2.09%)
Jun 09, 2008 8.820 8.840 8.550 8.620 316,520 -0.31(-3.47%)
Jun 06, 2008 8.980 9.030 8.840 8.930 502,706 -0.05(-0.56%)
Jun 05, 2008 8.740 8.980 8.650 8.980 437,574 +0.20(+2.28%)
Jun 04, 2008 8.880 8.960 8.700 8.780 343,886 -0.15(-1.68%)
Jun 03, 2008 8.790 8.990 8.680 8.930 420,006 +0.16(+1.82%)
Jun 02, 2008 8.750 8.890 8.450 8.770 318,913 -0.08(-0.90%)
May 30, 2008 8.730 8.850 8.410 8.850 365,378 +0.15(+1.72%)
May 29, 2008 8.650 8.900 8.440 8.700 359,620 +0.03(+0.35%)
May 28, 2008 8.410 8.770 8.250 8.670 292,511 +0.23(+2.73%)
May 27, 2008 8.350 8.540 8.200 8.440 268,000 +0.00(+0.00%)
May 26, 2008 9.080 9.080 8.400 8.440 0 +0.00(+0.00%)
May 23, 2008 9.080 9.080 8.400 8.440 298,566 -0.31(-3.54%)
May 22, 2008 9.000 9.160 8.700 8.750 418,515 -0.26(-2.89%)
May 21, 2008 9.200 9.300 9.000 9.010 383,523 -0.19(-2.07%)
May 20, 2008 9.360 9.440 9.010 9.200 297,351 -0.19(-2.02%)
May 19, 2008 9.100 9.690 9.080 9.390 551,396 +0.36(+3.99%)
May 16, 2008 9.100 9.140 8.790 9.030 727,421 +0.01(+0.11%)
May 15, 2008 8.800 9.050 8.800 9.020 381,485 +0.22(+2.50%)
May 14, 2008 8.530 8.880 8.460 8.800 600,106 +0.36(+4.27%)
May 13, 2008 8.140 8.450 8.110 8.440 1,670,057 +0.23(+2.80%)
May 12, 2008 7.840 8.250 7.840 8.210 433,075 +0.11(+1.36%)
May 09, 2008 8.440 8.440 8.060 8.100 222,089 -0.30(-3.57%)
May 08, 2008 8.100 8.440 8.000 8.400 495,806 +0.35(+4.35%)
May 07, 2008 8.530 8.550 8.020 8.050 572,795 -0.49(-5.74%)
May 06, 2008 9.070 9.070 8.420 8.540 522,342 -0.20(-2.29%)
May 05, 2008 8.580 8.880 8.400 8.740 688,921 +0.22(+2.58%)
May 02, 2008 8.610 8.640 8.400 8.520 602,804 -0.08(-0.93%)
May 01, 2008 9.180 9.180 8.410 8.600 525,935 -0.44(-4.87%)
Apr 30, 2008 8.720 9.180 8.660 9.040 601,295 +0.36(+4.15%)
Apr 29, 2008 9.040 9.222 8.320 8.680 872,161 -0.42(-4.62%)
Apr 28, 2008 9.050 9.260 9.019 9.100 214,134 +0.03(+0.33%)
Apr 25, 2008 9.010 9.170 8.810 9.070 212,699 +0.05(+0.55%)
Apr 24, 2008 9.080 9.300 8.900 9.020 302,504 -0.02(-0.22%)
Apr 23, 2008 9.290 9.400 9.000 9.040 343,841 -0.01(-0.11%)
Apr 22, 2008 9.380 9.500 9.000 9.050 337,498 -0.47(-4.94%)
Apr 21, 2008 9.640 9.670 9.340 9.520 268,019 -0.34(-3.45%)
Apr 18, 2008 9.760 9.880 9.370 9.860 239,898 +0.16(+1.65%)
Apr 17, 2008 10.01 10.01 9.650 9.700 238,139 -0.16(-1.62%)
Apr 16, 2008 9.310 10.00 9.310 9.860 612,620 +0.58(+6.25%)
Apr 15, 2008 8.710 9.340 8.600 9.280 382,272 +0.48(+5.45%)
Apr 14, 2008 8.910 9.070 8.640 8.800 274,686 -0.24(-2.65%)
Apr 11, 2008 8.810 9.290 8.700 9.040 315,100 -0.01(-0.11%)
Apr 10, 2008 8.820 9.100 8.810 9.050 175,200 +0.08(+0.89%)
Apr 09, 2008 9.190 9.290 8.700 8.970 391,510 -0.19(-2.07%)
Apr 08, 2008 9.050 9.540 8.980 9.160 476,002 +0.01(+0.11%)
Apr 07, 2008 9.940 10.00 9.000 9.150 533,816 -0.39(-4.09%)
Apr 04, 2008 8.750 9.610 8.730 9.540 595,490 +0.89(+10.29%)
Apr 03, 2008 8.050 9.100 8.040 8.650 690,761 +0.50(+6.13%)
Apr 02, 2008 8.070 8.290 7.950 8.150 441,358 -0.04(-0.49%)
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.