Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gainclients Inc (OP: GCLT )

N/A UNCHANGED
Last Price Updated: 3:50 PM EDT, May 22, 2024 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 (%)
Jan 31, 2011 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jan 28, 2011 0.0500 0.0500 0.0500 0.0500 6,200 +0.03(+150.00%)
Jan 24, 2011 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Jan 21, 2011 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-21.05%)
Jan 12, 2011 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Jan 10, 2011 0.0380 0.0380 0.0380 0 -0.02(-36.67%)
Jan 07, 2011 0.0600 0.0600 0.0600 0.0600 1,600 +0.01(+14.29%)
Jan 03, 2011 0.0525 0.0525 0.0525 0 +0.01(+31.25%)
Dec 31, 2010 0.0380 0.0400 0.0380 0.0400 15,000 +0.00(+5.26%)
Dec 30, 2010 0.0380 0.0380 0.0380 0.0380 4,100 -0.00(-5.00%)
Dec 17, 2010 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 13, 2010 0.0500 0.0500 0.0500 0.0500 136,256 +0.01(+11.11%)
Dec 10, 2010 0.0450 0.0450 0.0450 0.0450 125,500 +0.00(+0.00%)
Dec 08, 2010 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 03, 2010 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Nov 24, 2010 0.0600 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 22, 2010 0.0650 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 19, 2010 0.0570 0.0750 0.0570 0.0750 60,000 +0.01(+25.00%)
Nov 18, 2010 0.0570 0.0600 0.0570 0.0600 5,675 +0.00(+5.26%)
Nov 12, 2010 0.0570 0.0570 0.0570 0.0570 0 -0.01(-12.31%)
Nov 08, 2010 0.0650 0.0650 0.0650 0.0650 0 +0.00(+4.84%)
Nov 05, 2010 0.0750 0.0750 0.0620 0.0620 34,000 -0.01(-18.42%)
Nov 04, 2010 0.0760 0.0760 0.0760 0.0760 300 +0.00(+1.33%)
Oct 29, 2010 0.0750 0.0750 0.0750 11,000 -0.00(-2.60%)
Oct 27, 2010 0.0770 0.0770 0.0770 0 -0.00(-1.28%)
Oct 25, 2010 0.0780 0.0780 0.0780 0.0780 15,000 +0.00(+0.00%)
Oct 22, 2010 0.0780 0.0780 0.0780 0.0780 48,900 +0.00(+0.00%)
Oct 21, 2010 0.0770 0.0780 0.0770 0.0780 13,872 +0.01(+11.43%)
Oct 20, 2010 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Oct 18, 2010 0.0700 0.0700 0.0700 0 +0.00(+4.48%)
Oct 15, 2010 0.0670 0.0670 0.0670 0.0670 115,000 -0.01(-14.10%)
Oct 14, 2010 0.0780 0.0780 0.0780 0.0780 20,500 +0.01(+20.00%)
Oct 11, 2010 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 08, 2010 0.0780 0.0780 0.0650 0.0650 20,000 -0.01(-17.72%)
Oct 07, 2010 0.0790 0.0790 0.0790 0.0790 2,500 -0.00(-1.25%)
Oct 06, 2010 0.0650 0.0800 0.0650 0.0800 130,544 +0.01(+6.67%)
Oct 05, 2010 0.0750 0.0750 0.0750 0.0750 36,500 +0.00(+2.74%)
Oct 04, 2010 0.0600 0.0740 0.0600 0.0730 120,042 +0.01(+21.67%)
Oct 01, 2010 0.0540 0.0600 0.0540 0.0600 34,581 +0.01(+20.00%)
Sep 30, 2010 0.0380 0.0500 0.0380 0.0500 121,454 +0.01(+31.58%)
Sep 28, 2010 0.0380 0.0380 0.0380 0 +0.01(+23.78%)
Sep 23, 2010 0.0307 0.0307 0.0307 0 +0.00(+0.00%)
Sep 16, 2010 0.0307 0.0307 0.0307 0 +0.00(+0.00%)
Sep 07, 2010 0.0307 0.0307 0.0307 0 +0.00(+0.00%)
Sep 01, 2010 0.0307 0.0307 0.0307 0 +0.00(+2.33%)
Aug 30, 2010 0.0300 0.0300 0.0300 0 -0.01(-23.08%)
Aug 27, 2010 0.0200 0.0400 0.0200 0.0390 192,000 +0.03(+212.00%)
Aug 26, 2010 0.0230 0.0230 0.0125 0.0125 841,000 -0.01(-47.92%)
Aug 25, 2010 0.0250 0.0250 0.0240 0.0240 70,000 +0.00(+0.00%)
Aug 24, 2010 0.0240 0.0240 0.0240 0.0240 5,000 -0.00(-4.00%)
Aug 23, 2010 0.0260 0.0260 0.0249 0.0250 334,250 +0.00(+0.00%)
Aug 20, 2010 0.0240 0.0250 0.0240 0.0250 100,000 +0.01(+25.00%)
Aug 19, 2010 0.0190 0.0200 0.0190 0.0200 48,450 +0.00(+5.26%)
Aug 18, 2010 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-5.00%)
Aug 12, 2010 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 11, 2010 0.0200 0.0200 0.0200 0.0200 6,000 +0.01(+60.00%)
Aug 09, 2010 0.0125 0.0125 0.0125 0 +0.00(+25.00%)
Jul 29, 2010 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 27, 2010 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Jul 22, 2010 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Jul 21, 2010 0.0220 0.0220 0.0220 0.0220 1,500 +0.00(+0.00%)
Jul 14, 2010 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Jul 13, 2010 0.0220 0.0220 0.0220 0.0220 1,400 -0.01(-26.67%)
Jul 06, 2010 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jul 02, 2010 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Jul 01, 2010 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Jun 28, 2010 0.0300 0.0300 0.0300 0 -0.01(-29.41%)
Jun 25, 2010 0.0425 0.0425 0.0425 0.0425 1,000 +0.00(+0.00%)
Jun 22, 2010 0.0425 0.0425 0.0425 0 +0.00(+0.00%)
Jun 21, 2010 0.0425 0.0425 0.0425 0.0425 2,500 -0.01(-15.00%)
Jun 15, 2010 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 11, 2010 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 08, 2010 0.0450 0.0450 0.0450 0.0450 0 -0.01(-22.41%)
Jun 07, 2010 0.0580 0.0580 0.0580 0.0580 5,000 +0.01(+28.89%)
Jun 04, 2010 0.0450 0.0450 0.0450 0.0450 3,200 -0.01(-22.41%)
Jun 03, 2010 0.0580 0.0580 0.0580 0.0580 4,700 +0.00(+0.00%)
Jun 01, 2010 0.0580 0.0580 0.0580 0 +0.02(+36.47%)
May 28, 2010 0.0430 0.0430 0.0425 0.0425 22,400 -0.01(-11.46%)
May 27, 2010 0.0560 0.0600 0.0470 0.0480 129,300 -0.01(-20.00%)
May 25, 2010 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 21, 2010 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 19, 2010 0.0500 0.0500 0.0500 0 -0.01(-16.53%)
May 18, 2010 0.0450 0.0599 0.0450 0.0599 162,300 +0.01(+20.04%)
May 17, 2010 0.0860 0.0860 0.0450 0.0499 572,711 -0.04(-44.56%)
May 14, 2010 0.1075 0.1090 0.0850 0.0900 709,915 -0.02(-16.28%)
May 13, 2010 0.1000 0.1295 0.0900 0.1075 1,992,122 +0.01(+13.16%)
May 12, 2010 0.0900 0.0950 0.0900 0.0950 150,250 +0.01(+18.75%)
May 10, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 07, 2010 0.0750 0.0750 0.0750 0.0750 100 -0.01(-16.67%)
May 04, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 30, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 29, 2010 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 21, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Apr 14, 2010 0.0890 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Apr 13, 2010 0.0790 0.0800 0.0790 0.0800 80,000 +0.00(+0.00%)
Apr 12, 2010 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+23.08%)
Apr 09, 2010 0.0800 0.0800 0.0650 0.0650 36,545 -0.01(-18.75%)
Apr 08, 2010 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-11.11%)
Apr 06, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 01, 2010 0.0850 0.0850 0.0850 0.0850 0 +0.01(+10.39%)
Mar 31, 2010 0.0780 0.0780 0.0770 0.0770 30,000 +0.02(+28.33%)
Mar 30, 2010 0.0650 0.0650 0.0600 0.0600 9,400 -0.02(-23.08%)
Mar 29, 2010 0.0780 0.0780 0.0780 0.0780 3,000 -0.01(-8.24%)
Mar 26, 2010 0.0850 0.0850 0.0850 0.0850 500 +0.01(+10.39%)
Mar 24, 2010 0.0770 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Mar 22, 2010 0.0770 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Mar 19, 2010 0.0600 0.0770 0.0600 0.0770 25,500 +0.05(+196.15%)
Mar 18, 2010 0.0770 0.0770 0.0260 0.0260 25,500 -0.05(-66.23%)
Mar 16, 2010 0.0770 0.0770 0.0770 0.0770 0 +0.03(+54.00%)
Mar 10, 2010 0.0500 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Mar 09, 2010 0.0770 0.0770 0.0650 0.0650 2,600 -0.01(-7.14%)
Mar 03, 2010 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2010 0.0700 0.0700 0.0700 0.0700 1,330 -0.01(-10.26%)
Feb 23, 2010 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Feb 22, 2010 0.0780 0.0780 0.0780 0.0780 19,445 +0.00(+0.00%)
Feb 17, 2010 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.