Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Aug 31, 2009 2.810 2.810 2.670 2.740 468,441 -0.07(-2.49%)
Aug 28, 2009 2.810 2.870 2.740 2.810 390,980 +0.03(+1.08%)
Aug 27, 2009 2.820 2.820 2.670 2.780 289,943 +0.00(+0.00%)
Aug 26, 2009 2.790 2.820 2.700 2.780 431,179 +0.09(+3.35%)
Aug 25, 2009 2.700 2.750 2.680 2.690 305,471 +0.02(+0.75%)
Aug 24, 2009 2.570 2.750 2.570 2.670 535,481 +0.10(+3.89%)
Aug 21, 2009 2.530 2.650 2.530 2.570 498,120 +0.03(+1.18%)
Aug 20, 2009 2.590 2.620 2.500 2.540 325,550 -0.05(-1.93%)
Aug 19, 2009 2.490 2.590 2.410 2.590 195,810 +0.06(+2.37%)
Aug 18, 2009 2.520 2.570 2.320 2.530 436,720 +0.11(+4.54%)
Aug 17, 2009 2.530 2.600 2.300 2.420 868,800 -0.27(-10.03%)
Aug 14, 2009 2.790 2.800 2.640 2.690 412,009 -0.10(-3.58%)
Aug 13, 2009 2.790 2.830 2.750 2.790 305,219 +0.03(+1.09%)
Aug 12, 2009 2.550 2.800 2.550 2.760 404,916 +0.14(+5.34%)
Aug 11, 2009 2.820 2.830 2.520 2.620 763,265 -0.22(-7.75%)
Aug 10, 2009 2.910 2.930 2.800 2.840 296,881 +0.00(+0.00%)
Aug 07, 2009 2.880 2.880 2.750 2.840 454,988 +0.09(+3.27%)
Aug 06, 2009 2.840 2.860 2.750 2.750 489,407 -0.08(-2.83%)
Aug 05, 2009 2.920 2.930 2.814 2.830 854,156 -0.04(-1.39%)
Aug 04, 2009 2.840 2.960 2.840 2.870 676,632 +0.00(+0.00%)
Aug 03, 2009 2.860 2.990 2.820 2.870 1,131,315 +0.04(+1.41%)
Jul 31, 2009 2.790 2.870 2.710 2.830 577,835 +0.10(+3.66%)
Jul 30, 2009 2.490 2.770 2.470 2.730 700,826 +0.26(+10.53%)
Jul 29, 2009 2.600 2.600 2.460 2.470 539,256 -0.14(-5.36%)
Jul 28, 2009 2.620 2.700 2.580 2.610 466,425 -0.08(-2.97%)
Jul 27, 2009 2.750 2.750 2.600 2.690 601,301 +0.01(+0.37%)
Jul 24, 2009 2.580 2.690 2.580 2.680 434,901 +0.08(+3.08%)
Jul 23, 2009 2.570 2.600 2.430 2.600 664,173 +0.10(+4.00%)
Jul 22, 2009 2.330 2.540 2.190 2.500 816,080 +0.14(+5.93%)
Jul 21, 2009 2.450 2.460 2.290 2.360 501,525 -0.07(-2.88%)
Jul 20, 2009 2.360 2.469 2.360 2.430 735,502 +0.11(+4.74%)
Jul 17, 2009 2.250 2.380 2.250 2.320 287,606 -0.02(-0.85%)
Jul 16, 2009 2.260 2.420 2.160 2.340 642,525 +0.07(+3.08%)
Jul 15, 2009 2.150 2.280 2.090 2.270 732,525 +0.22(+10.73%)
Jul 14, 2009 1.920 2.150 1.920 2.050 428,091 +0.10(+5.13%)
Jul 13, 2009 1.830 1.950 1.800 1.950 478,544 +0.11(+5.98%)
Jul 10, 2009 1.850 1.870 1.810 1.840 161,344 -0.03(-1.60%)
Jul 09, 2009 1.820 1.930 1.770 1.870 452,245 +0.12(+6.86%)
Jul 08, 2009 1.970 1.970 1.700 1.750 1,013,065 -0.22(-11.17%)
Jul 07, 2009 2.120 2.150 1.960 1.970 622,102 -0.15(-7.08%)
Jul 06, 2009 2.230 2.230 2.050 2.120 537,756 -0.03(-1.40%)
Jul 02, 2009 2.240 2.290 2.150 2.150 501,927 -0.11(-4.87%)
Jul 01, 2009 2.300 2.380 2.230 2.260 422,668 +0.04(+1.80%)
Jun 30, 2009 2.370 2.390 2.220 2.220 495,179 -0.13(-5.53%)
Jun 29, 2009 2.550 2.580 2.300 2.350 732,281 -0.25(-9.62%)
Jun 26, 2009 2.380 2.600 2.310 2.600 2,576,677 +0.22(+9.24%)
Jun 25, 2009 2.310 2.390 2.300 2.380 563,468 +0.09(+3.93%)
Jun 24, 2009 2.420 2.420 2.250 2.290 501,467 +0.09(+4.09%)
Jun 23, 2009 2.250 2.250 2.010 2.200 540,012 +0.07(+3.29%)
Jun 22, 2009 2.460 2.560 2.100 2.130 1,430,887 -0.43(-16.80%)
Jun 19, 2009 2.550 2.560 2.460 2.560 887,105 +0.12(+4.92%)
Jun 18, 2009 2.460 2.460 2.310 2.440 400,663 +0.09(+3.83%)
Jun 17, 2009 2.350 2.420 2.090 2.350 1,027,327 +0.04(+1.73%)
Jun 16, 2009 2.480 2.580 2.230 2.310 1,102,965 -0.16(-6.48%)
Jun 15, 2009 2.810 2.810 2.400 2.470 963,786 -0.32(-11.47%)
Jun 12, 2009 2.790 2.880 2.650 2.790 476,417 -0.08(-2.79%)
Jun 11, 2009 2.760 3.050 2.610 2.870 1,812,958 +0.23(+8.71%)
Jun 10, 2009 2.740 2.740 2.560 2.640 606,157 -0.01(-0.38%)
Jun 09, 2009 2.730 2.830 2.500 2.650 1,212,167 -0.14(-5.02%)
Jun 08, 2009 2.775 2.850 2.750 2.790 1,344,202 -0.19(-6.38%)
Jun 05, 2009 3.010 3.150 2.960 2.980 1,507,141 +0.02(+0.68%)
Jun 04, 2009 2.690 3.110 2.580 2.960 1,543,698 +0.28(+10.45%)
Jun 03, 2009 2.660 2.680 2.500 2.680 934,277 +0.00(+0.00%)
Jun 02, 2009 2.680 2.760 2.500 2.680 1,762,146 +0.04(+1.52%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.