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, 2016 0.3501 0.3699 0.3450 0.3450 64,289 -0.01(-1.77%)
Jun 29, 2016 0.3450 0.3750 0.3400 0.3512 112,572 +0.02(+6.10%)
Jun 28, 2016 0.3400 0.3500 0.3203 0.3310 97,199 -0.02(-5.40%)
Jun 27, 2016 0.3699 0.3699 0.3250 0.3499 89,541 -0.02(-5.36%)
Jun 24, 2016 0.3499 0.3794 0.3400 0.3697 80,279 +0.02(+5.63%)
Jun 23, 2016 0.3411 0.3601 0.3411 0.3500 145,331 -0.02(-5.38%)
Jun 22, 2016 0.3712 0.3892 0.3625 0.3699 32,063 +0.01(+2.04%)
Jun 21, 2016 0.3800 0.3988 0.3625 0.3625 68,803 -0.02(-4.61%)
Jun 20, 2016 0.3899 0.3992 0.3700 0.3800 41,189 +0.03(+8.54%)
Jun 17, 2016 0.3885 0.3900 0.3501 0.3501 139,502 -0.02(-5.38%)
Jun 16, 2016 0.4200 0.4298 0.3622 0.3700 125,292 -0.03(-7.50%)
Jun 15, 2016 0.4060 0.4500 0.3900 0.4000 103,937 -0.01(-1.23%)
Jun 14, 2016 0.4200 0.4200 0.3850 0.4050 34,826 -0.01(-3.57%)
Jun 13, 2016 0.4111 0.4299 0.3895 0.4200 32,710 +0.01(+2.44%)
Jun 10, 2016 0.4378 0.4685 0.3900 0.4100 208,680 -0.03(-6.78%)
Jun 09, 2016 0.4100 0.4398 0.4100 0.4398 169,023 +0.03(+7.27%)
Jun 08, 2016 0.4349 0.4399 0.3722 0.4100 194,864 +0.00(+0.00%)
Jun 07, 2016 0.3800 0.4400 0.3626 0.4100 220,673 +0.03(+7.89%)
Jun 06, 2016 0.3750 0.4000 0.3600 0.3800 122,439 +0.00(+0.00%)
Jun 03, 2016 0.3750 0.3800 0.3700 0.3800 85,117 +0.01(+2.70%)
Jun 02, 2016 0.3700 0.3800 0.3700 0.3700 42,320 -0.01(-1.36%)
Jun 01, 2016 0.3753 0.3800 0.3600 0.3751 66,189 +0.02(+4.63%)
May 31, 2016 0.3661 0.3661 0.3300 0.3585 103,765 +0.01(+3.55%)
May 27, 2016 0.3600 0.3462 0.3462 0.3462 15,800 -0.01(-2.89%)
May 26, 2016 0.3200 0.3699 0.3200 0.3565 44,048 +0.00(+0.42%)
May 25, 2016 0.3500 0.3550 0.3050 0.3550 123,093 -0.00(-1.36%)
May 24, 2016 0.3600 0.3642 0.3300 0.3599 40,562 -0.01(-2.73%)
May 23, 2016 0.3400 0.3700 0.3400 0.3700 14,877 +0.03(+8.35%)
May 20, 2016 0.3659 0.3750 0.3312 0.3415 52,260 -0.02(-5.11%)
May 19, 2016 0.3480 0.3750 0.3480 0.3599 36,629 +0.01(+3.90%)
May 18, 2016 0.3400 0.3600 0.3022 0.3464 208,050 +0.01(+1.88%)
May 17, 2016 0.3649 0.3740 0.3300 0.3400 82,882 -0.02(-5.56%)
May 16, 2016 0.3492 0.3738 0.3492 0.3600 64,500 +0.01(+4.20%)
May 13, 2016 0.3306 0.3700 0.3306 0.3455 132,927 +0.02(+4.63%)
May 12, 2016 0.3658 0.3700 0.3300 0.3302 117,900 -0.04(-9.66%)
May 11, 2016 0.3563 0.3750 0.3532 0.3655 27,122 +0.01(+3.16%)
May 10, 2016 0.3900 0.3900 0.3000 0.3543 241,844 -0.03(-7.11%)
May 09, 2016 0.4100 0.4100 0.3801 0.3814 72,763 -0.03(-6.98%)
May 06, 2016 0.4100 0.4199 0.3900 0.4100 53,472 +0.01(+2.50%)
May 05, 2016 0.4162 0.4162 0.4000 0.4000 74,189 -0.00(-0.25%)
May 04, 2016 0.4100 0.4299 0.4000 0.4010 75,608 -0.01(-2.20%)
May 03, 2016 0.4142 0.4300 0.4010 0.4100 81,066 -0.01(-3.35%)
May 02, 2016 0.4000 0.4390 0.3800 0.4242 268,972 +0.04(+10.21%)
Apr 29, 2016 0.3709 0.3980 0.3600 0.3849 111,408 +0.02(+6.62%)
Apr 28, 2016 0.3770 0.3895 0.3400 0.3610 187,876 -0.01(-2.46%)
Apr 27, 2016 0.3601 0.3769 0.3300 0.3701 75,014 +0.01(+1.37%)
Apr 26, 2016 0.3750 0.3750 0.3550 0.3651 49,444 -0.01(-2.61%)
Apr 25, 2016 0.3675 0.3770 0.3675 0.3749 58,201 +0.01(+1.88%)
Apr 22, 2016 0.3720 0.3770 0.3305 0.3680 210,712 -0.01(-1.60%)
Apr 21, 2016 0.3700 0.3770 0.3519 0.3740 243,809 +0.02(+5.35%)
Apr 20, 2016 0.3320 0.3770 0.3310 0.3550 674,355 +0.02(+7.54%)
Apr 19, 2016 0.3399 0.3399 0.3300 0.3301 64,661 +0.00(+0.03%)
Apr 18, 2016 0.3300 0.3400 0.3300 0.3300 72,952 +0.01(+1.54%)
Apr 15, 2016 0.3150 0.3380 0.3150 0.3250 136,257 +0.02(+4.84%)
Apr 14, 2016 0.3200 0.3300 0.3100 0.3100 68,536 -0.00(-0.06%)
Apr 13, 2016 0.3192 0.3300 0.3100 0.3102 111,618 -0.01(-3.06%)
Apr 12, 2016 0.3200 0.3380 0.2800 0.3200 304,825 +0.00(+0.00%)
Apr 11, 2016 0.3100 0.3370 0.3005 0.3200 40,133 +0.01(+3.23%)
Apr 08, 2016 0.3200 0.3200 0.3000 0.3100 95,398 +0.00(+0.00%)
Apr 07, 2016 0.3404 0.3459 0.3100 0.3100 65,766 -0.03(-8.15%)
Apr 06, 2016 0.3390 0.3400 0.3301 0.3375 25,835 +0.01(+4.13%)
Apr 05, 2016 0.3395 0.3395 0.3241 0.3241 31,693 +0.00(+0.03%)
Apr 04, 2016 0.3205 0.3390 0.3200 0.3240 38,069 +0.00(+0.78%)
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.