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, 2015 0.7067 0.7150 0.7010 0.7079 43,509 +0.01(+0.98%)
Jun 29, 2015 0.7133 0.7490 0.7000 0.7010 59,687 +0.02(+2.34%)
Jun 26, 2015 0.7830 0.7898 0.6850 0.6850 307,958 -0.08(-11.04%)
Jun 25, 2015 0.7800 0.7990 0.7700 0.7700 93,334 -0.01(-1.29%)
Jun 24, 2015 0.7800 0.7995 0.7800 0.7801 29,287 -0.01(-1.32%)
Jun 23, 2015 0.7800 0.7995 0.7800 0.7905 39,379 +0.01(+0.70%)
Jun 22, 2015 0.7800 0.7896 0.7700 0.7850 99,596 +0.05(+7.09%)
Jun 19, 2015 0.7400 0.7500 0.7300 0.7330 49,629 -0.03(-3.53%)
Jun 18, 2015 0.7320 0.7600 0.7320 0.7598 25,706 +0.03(+3.98%)
Jun 17, 2015 0.7394 0.7394 0.7306 0.7307 19,339 +0.00(+0.01%)
Jun 16, 2015 0.7600 0.7600 0.7306 0.7306 64,497 -0.03(-3.87%)
Jun 15, 2015 0.7305 0.7698 0.7305 0.7600 32,246 -0.01(-0.65%)
Jun 12, 2015 0.7421 0.7700 0.7406 0.7650 36,370 -0.01(-0.65%)
Jun 11, 2015 0.7870 0.7870 0.7500 0.7700 64,423 +0.00(+0.00%)
Jun 10, 2015 0.7800 0.7800 0.7589 0.7700 31,649 +0.02(+2.67%)
Jun 09, 2015 0.7401 0.7700 0.7300 0.7500 20,785 +0.00(+0.40%)
Jun 08, 2015 0.8090 0.8090 0.7450 0.7470 146,704 -0.06(-7.66%)
Jun 05, 2015 0.7900 0.8098 0.7900 0.8090 97,530 +0.03(+4.39%)
Jun 04, 2015 0.7800 0.8200 0.7700 0.7750 154,686 -0.02(-2.32%)
Jun 03, 2015 0.7900 0.8100 0.7650 0.7934 38,388 +0.02(+2.12%)
Jun 02, 2015 0.7500 0.7780 0.7500 0.7769 44,243 +0.03(+3.59%)
Jun 01, 2015 0.7600 0.7990 0.7500 0.7500 168,851 +0.00(+0.13%)
May 29, 2015 0.7288 0.7490 0.7000 0.7490 116,590 +0.05(+7.00%)
May 28, 2015 0.7250 0.7389 0.7000 0.7000 63,811 -0.02(-2.10%)
May 27, 2015 0.6925 0.7248 0.6925 0.7150 26,335 +0.02(+3.55%)
May 26, 2015 0.6800 0.7100 0.6800 0.6905 27,274 -0.02(-2.75%)
May 22, 2015 0.7100 0.7100 0.7100 0.7100 110,000 -0.01(-0.70%)
May 21, 2015 0.6750 0.7290 0.6750 0.7150 104,362 +0.03(+5.15%)
May 20, 2015 0.6600 0.6900 0.6600 0.6800 17,523 +0.01(+1.80%)
May 19, 2015 0.6700 0.6980 0.6625 0.6680 45,565 -0.02(-3.19%)
May 18, 2015 0.7400 0.7464 0.6310 0.6900 424,005 -0.05(-6.76%)
May 15, 2015 0.7400 0.7400 0.7300 0.7400 60,760 +0.00(+0.00%)
May 14, 2015 0.7310 0.7400 0.7310 0.7400 24,931 +0.01(+1.37%)
May 13, 2015 0.7300 0.7350 0.7132 0.7300 22,153 -0.01(-1.35%)
May 12, 2015 0.7200 0.7450 0.7126 0.7400 43,202 -0.01(-1.32%)
May 11, 2015 0.7300 0.7689 0.7250 0.7499 99,040 +0.03(+4.88%)
May 08, 2015 0.7050 0.7200 0.7050 0.7150 69,018 +0.02(+2.14%)
May 07, 2015 0.7130 0.7180 0.7000 0.7000 89,428 -0.02(-2.78%)
May 06, 2015 0.7411 0.7411 0.7050 0.7200 128,708 -0.03(-4.00%)
May 05, 2015 0.7890 0.7890 0.7400 0.7500 95,230 -0.04(-4.94%)
May 04, 2015 0.7900 0.7900 0.7500 0.7890 96,281 +0.02(+2.47%)
May 01, 2015 0.8059 0.8180 0.7600 0.7700 129,557 -0.02(-2.65%)
Apr 30, 2015 0.8150 0.8280 0.7900 0.7910 106,784 -0.02(-2.94%)
Apr 29, 2015 0.8000 0.8200 0.7900 0.8150 98,780 +0.03(+3.82%)
Apr 28, 2015 0.8000 0.8195 0.7850 0.7850 141,620 -0.01(-0.76%)
Apr 27, 2015 0.8100 0.8370 0.7900 0.7910 67,353 -0.01(-1.74%)
Apr 24, 2015 0.8250 0.8500 0.8000 0.8050 262,359 -0.04(-4.26%)
Apr 23, 2015 0.8500 0.8500 0.8200 0.8408 139,252 -0.01(-1.08%)
Apr 22, 2015 0.8120 0.8599 0.8120 0.8500 349,591 +0.03(+3.66%)
Apr 21, 2015 0.8880 0.8880 0.8200 0.8200 221,988 -0.02(-2.38%)
Apr 20, 2015 0.7990 0.8900 0.7100 0.8400 871,247 +0.11(+15.07%)
Apr 17, 2015 0.6500 1.000 0.6500 0.7300 2,292,898 +0.15(+26.08%)
Apr 16, 2015 0.4950 0.5800 0.4950 0.5790 175,427 +0.07(+13.51%)
Apr 15, 2015 0.5200 0.5300 0.4996 0.5101 102,712 +0.02(+4.10%)
Apr 14, 2015 0.4900 0.5030 0.4900 0.4900 85,815 -0.01(-2.58%)
Apr 13, 2015 0.4801 0.5030 0.4740 0.5030 188,425 -0.01(-1.37%)
Apr 10, 2015 0.5008 0.5100 0.4979 0.5100 82,334 +0.00(+0.29%)
Apr 09, 2015 0.5300 0.5300 0.4997 0.5085 42,961 -0.00(-0.29%)
Apr 08, 2015 0.5014 0.5100 0.4812 0.5100 113,261 +0.00(+0.00%)
Apr 07, 2015 0.4726 0.5100 0.4726 0.5100 77,655 +0.02(+3.55%)
Apr 06, 2015 0.4700 0.5159 0.4700 0.4925 92,505 -0.02(-3.43%)
Apr 02, 2015 0.4900 0.5100 0.5100 0.5100 71,000 +0.00(+0.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.