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 )

0.0002 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 (%)
Oct 31, 2023 0.0023 0.0024 0.0023 0.0024 334,750 +0.00(+14.29%)
Oct 27, 2023 0.0021 0 +0.00(+16.67%)
Oct 25, 2023 0.0018 0 +0.00(+0.00%)
Oct 24, 2023 0.0022 0.0022 0.0018 0.0018 800 -0.00(-28.00%)
Oct 23, 2023 0.0025 0.0025 0.0025 0.0025 110,000 +0.00(+0.00%)
Oct 20, 2023 0.0025 0.0025 0.0025 0.0025 14,000 +0.00(+0.00%)
Oct 19, 2023 0.0017 0.0025 0.0017 0.0025 388,779 +0.00(+0.00%)
Oct 18, 2023 0.0025 0.0025 0.0025 0.0025 7,500 +0.00(+25.00%)
Oct 17, 2023 0.0023 0.0023 0.0019 0.0020 60,000 -0.00(-16.67%)
Oct 13, 2023 0.0024 0 +0.00(+20.00%)
Oct 11, 2023 0.0020 0 -0.00(-13.04%)
Oct 10, 2023 0.0023 0.0023 0.0023 0.0023 3,000 +0.00(+0.00%)
Oct 09, 2023 0.0023 0.0023 0.0023 0.0023 15,000 -0.00(-14.81%)
Oct 06, 2023 0.0028 0.0028 0.0025 0.0027 134,500 +0.00(+8.00%)
Oct 05, 2023 0.0028 0.0028 0.0025 0.0025 20,000 -0.00(-16.67%)
Oct 04, 2023 0.0027 0.0031 0.0023 0.0030 646,598 +0.00(+11.11%)
Oct 03, 2023 0.0025 0.0029 0.0024 0.0027 710,217 +0.00(+12.50%)
Oct 02, 2023 0.0018 0.0024 0.0018 0.0024 1,415,465 +0.00(+26.32%)
Sep 29, 2023 0.0019 0.0021 0.0018 0.0019 1,221,402 -0.00(-9.52%)
Sep 28, 2023 0.0024 0.0025 0.0016 0.0021 1,185,500 -0.00(-22.22%)
Sep 27, 2023 0.0025 0.0029 0.0020 0.0027 1,136,700 +0.00(+0.00%)
Sep 26, 2023 0.0029 0.0029 0.0025 0.0027 698,214 -0.00(-12.90%)
Sep 25, 2023 0.0031 0.0031 0.0031 0.0031 20,900 +0.00(+0.00%)
Sep 22, 2023 0.0029 0.0031 0.0029 0.0031 13,600 +0.00(+3.33%)
Sep 21, 2023 0.0031 0.0033 0.0030 0.0030 269,299 -0.00(-11.76%)
Sep 20, 2023 0.0030 0.0035 0.0030 0.0034 543,060 +0.00(+6.25%)
Sep 19, 2023 0.0040 0.0041 0.0030 0.0032 1,697,149 -0.00(-25.58%)
Sep 18, 2023 0.0047 0.0047 0.0041 0.0043 361,372 -0.00(-8.51%)
Sep 15, 2023 0.0048 0.0049 0.0045 0.0047 503,217 -0.00(-6.00%)
Sep 14, 2023 0.0048 0.0051 0.0044 0.0050 1,398,228 +0.00(+6.38%)
Sep 13, 2023 0.0043 0.0047 0.0043 0.0047 1,587,240 +0.00(+9.30%)
Sep 12, 2023 0.0038 0.0044 0.0038 0.0043 1,167,250 +0.00(+4.88%)
Sep 11, 2023 0.0040 0.0041 0.0040 0.0041 457,533 +0.00(+2.50%)
Sep 08, 2023 0.0036 0.0042 0.0035 0.0040 3,129,072 +0.00(+11.11%)
Sep 07, 2023 0.0031 0.0037 0.0031 0.0036 497,484 +0.00(+12.50%)
Sep 06, 2023 0.0034 0.0036 0.0032 0.0032 141,000 -0.00(-13.51%)
Sep 05, 2023 0.0029 0.0037 0.0029 0.0037 14,000 +0.00(+0.00%)
Sep 01, 2023 0.0033 0.0037 0.0032 0.0037 1,175,286 +0.00(+12.12%)
Aug 31, 2023 0.0028 0.0033 0.0026 0.0033 509,233 +0.00(+10.00%)
Aug 30, 2023 0.0039 0.0039 0.0010 0.0030 10,784,536 -0.00(-23.08%)
Aug 29, 2023 0.0038 0.0039 0.0037 0.0039 195,200 +0.00(+2.63%)
Aug 28, 2023 0.0039 0.0039 0.0038 0.0038 53,900 -0.00(-2.56%)
Aug 25, 2023 0.0036 0.0041 0.0035 0.0039 526,000 +0.00(+0.00%)
Aug 24, 2023 0.0036 0.0040 0.0035 0.0039 210,000 +0.00(+5.41%)
Aug 23, 2023 0.0036 0.0037 0.0036 0.0037 315,600 +0.00(+0.00%)
Aug 21, 2023 0.0037 0 -0.00(-7.50%)
Aug 17, 2023 0.0040 0 +0.00(+0.00%)
Aug 16, 2023 0.0035 0.0042 0.0035 0.0040 146,151 -0.00(-6.98%)
Aug 15, 2023 0.0042 0.0043 0.0038 0.0043 490,000 +0.00(+0.00%)
Aug 11, 2023 0.0043 0 +0.00(+2.38%)
Aug 10, 2023 0.0043 0.0047 0.0042 0.0042 173,118 -0.00(-10.64%)
Aug 09, 2023 0.0044 0.0047 0.0044 0.0047 29,500 +0.00(+4.44%)
Aug 08, 2023 0.0043 0.0045 0.0043 0.0045 100,000 +0.00(+4.65%)
Aug 07, 2023 0.0043 0.0043 0.0041 0.0043 129,330 -0.00(-2.27%)
Aug 04, 2023 0.0044 0.0044 0.0034 0.0044 1,488,932 -0.00(-6.38%)
Aug 02, 2023 0.0047 0 -0.00(-4.08%)
Jul 28, 2023 0.0049 0 +0.00(+0.00%)
Jul 27, 2023 0.0046 0.0049 0.0044 0.0049 448,128 +0.00(+4.26%)
Jul 24, 2023 0.0047 0 -0.00(-4.08%)
Jul 21, 2023 0.0049 0.0049 0.0049 0.0049 50,000 +0.00(+0.00%)
Jul 19, 2023 0.0049 1 +0.00(+0.00%)
Jul 17, 2023 0.0049 0 +0.00(+4.26%)
Jul 14, 2023 0.0047 0.0047 0.0047 0.0047 15,000 +0.00(+0.00%)
Jul 13, 2023 0.0047 0.0047 0.0047 0.0047 30,250 -0.00(-7.84%)
Jul 06, 2023 0.0051 0 +0.00(+13.33%)
Jul 05, 2023 0.0045 0.0052 0.0045 0.0045 1,586,335 -0.00(-8.16%)
Jun 27, 2023 0.0049 0 +0.00(+2.08%)
Jun 26, 2023 0.0048 0.0048 0.0044 0.0048 41,400 -0.00(-2.04%)
Jun 23, 2023 0.0042 0.0049 0.0042 0.0049 306,010 +0.00(+6.52%)
Jun 22, 2023 0.0046 0.0046 0.0045 0.0046 100,000 -0.00(-6.12%)
Jun 21, 2023 0.0049 0.0049 0.0049 0.0049 78,701 +0.00(+0.00%)
Jun 20, 2023 0.0049 0.0049 0.0046 0.0049 138,799 +0.00(+13.95%)
Jun 16, 2023 0.0043 0.0043 0.0043 0.0043 50,000 -0.00(-12.24%)
Jun 15, 2023 0.0050 0.0051 0.0043 0.0049 344,165 -0.00(-3.92%)
Jun 14, 2023 0.0051 0.0051 0.0050 0.0051 142,000 +0.00(+2.00%)
Jun 13, 2023 0.0046 0.0050 0.0045 0.0050 1,376,500 +0.00(+2.04%)
Jun 12, 2023 0.0049 0.0049 0.0049 0.0049 51,000 +0.00(+0.00%)
Jun 09, 2023 0.0050 0.0050 0.0042 0.0049 92,250 +0.00(+2.08%)
Jun 08, 2023 0.0048 0.0048 0.0042 0.0048 970,692 -0.00(-4.00%)
Jun 07, 2023 0.0050 0.0050 0.0048 0.0050 45,000 +0.00(+0.00%)
Jun 05, 2023 0.0050 0 +0.00(+4.17%)
Jun 02, 2023 0.0048 0.0048 0.0048 0.0048 100,000 +0.00(+9.09%)
Jun 01, 2023 0.0051 0.0051 0.0044 0.0044 235,000 -0.00(-6.38%)
May 31, 2023 0.0047 0.0047 0.0047 0.0047 750 -0.00(-11.32%)
May 30, 2023 0.0056 0.0056 0.0043 0.0053 685,000 +0.00(+15.22%)
May 26, 2023 0.0052 0.0057 0.0046 0.0046 332,092 -0.00(-19.30%)
May 25, 2023 0.0054 0.0057 0.0051 0.0057 318,446 +0.00(+5.56%)
May 23, 2023 0.0054 0 +0.00(+0.00%)
May 22, 2023 0.0050 0.0054 0.0048 0.0054 2,063,468 +0.00(+17.39%)
May 19, 2023 0.0050 0.0050 0.0046 0.0046 100,000 -0.00(-4.17%)
May 18, 2023 0.0044 0.0050 0.0040 0.0048 1,537,535 +0.00(+17.07%)
May 17, 2023 0.0043 0.0043 0.0041 0.0041 260,000 -0.00(-8.89%)
May 16, 2023 0.0052 0.0052 0.0045 0.0045 215,333 +0.00(+0.00%)
May 15, 2023 0.0048 0.0052 0.0045 0.0045 162,846 -0.00(-13.46%)
May 12, 2023 0.0042 0.0052 0.0042 0.0052 114,500 +0.00(+0.00%)
May 10, 2023 0.0052 0 +0.00(+8.33%)
May 09, 2023 0.0048 0.0048 0.0048 0.0048 18,500 -0.00(-11.11%)
May 08, 2023 0.0042 0.0054 0.0042 0.0054 107,000 +0.00(+0.00%)
May 05, 2023 0.0041 0.0054 0.0041 0.0054 110,000 +0.00(+25.58%)
May 04, 2023 0.0043 0.0043 0.0043 0.0043 30,000 -0.00(-18.87%)
May 03, 2023 0.0040 0.0053 0.0040 0.0053 307,708 +0.00(+32.50%)
May 02, 2023 0.0040 0.0047 0.0040 0.0040 797,680 -0.00(-9.09%)
May 01, 2023 0.0047 0.0047 0.0040 0.0044 171,500 -0.00(-12.00%)
Apr 26, 2023 0.0050 0 -0.00(-9.09%)
Apr 25, 2023 0.0048 0.0055 0.0048 0.0055 240,000 +0.00(+14.58%)
Apr 24, 2023 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+0.00%)
Apr 20, 2023 0.0048 0 +0.00(+0.00%)
Apr 19, 2023 0.0055 0.0058 0.0047 0.0048 1,796,944 -0.00(-5.88%)
Apr 18, 2023 0.0051 0.0054 0.0051 0.0051 131,666 +0.00(+0.00%)
Apr 17, 2023 0.0054 0.0054 0.0051 0.0051 170,000 -0.00(-5.56%)
Apr 14, 2023 0.0054 0.0054 0.0054 0.0054 120,000 +0.00(+5.88%)
Apr 13, 2023 0.0054 0.0054 0.0051 0.0051 245,000 -0.00(-10.53%)
Apr 12, 2023 0.0056 0.0057 0.0054 0.0057 123,405 +0.00(+0.00%)
Apr 10, 2023 0.0057 0 +0.00(+0.00%)
Apr 06, 2023 0.0058 0.0058 0.0057 0.0057 90,000 -0.00(-6.56%)
Apr 05, 2023 0.0061 0.0061 0.0061 0.0061 5,900 +0.00(+8.93%)
Apr 03, 2023 0.0056 0 -0.00(-3.45%)
Mar 31, 2023 0.0057 0.0058 0.0057 0.0058 130,600 -0.00(-3.33%)
Mar 30, 2023 0.0060 0.0064 0.0060 0.0060 259,907 -0.00(-1.64%)
Mar 28, 2023 0.0061 0 +0.00(+8.93%)
Mar 27, 2023 0.0059 0.0059 0.0056 0.0056 170,000 -0.00(-1.75%)
Mar 23, 2023 0.0057 0 -0.00(-1.72%)
Mar 22, 2023 0.0059 0.0059 0.0058 0.0058 50,800 -0.00(-1.69%)
Mar 21, 2023 0.0060 0.0064 0.0059 0.0059 512,611 -0.00(-4.84%)
Mar 20, 2023 0.0060 0.0062 0.0060 0.0062 100,650 -0.00(-3.13%)
Mar 17, 2023 0.0068 0.0070 0.0063 0.0064 228,755 +0.00(+6.67%)
Mar 16, 2023 0.0060 0.0062 0.0060 0.0060 213,000 -0.00(-6.25%)
Mar 15, 2023 0.0066 0.0066 0.0064 0.0064 512,000 +0.00(+0.00%)
Mar 13, 2023 0.0064 0 +0.00(+0.00%)
Mar 10, 2023 0.0064 0.0064 0.0064 0.0064 200 +0.00(+6.67%)
Mar 09, 2023 0.0060 0.0064 0.0060 0.0060 450,000 -0.00(-6.25%)
Mar 08, 2023 0.0063 0.0063 0.0063 0.0064 47,545 -0.00(-4.48%)
Mar 07, 2023 0.0058 0.0067 0.0058 0.0067 107,750 +0.00(+15.52%)
Mar 06, 2023 0.0058 0.0058 0.0058 0.0058 236,010 +0.00(+0.00%)
Mar 03, 2023 0.0065 0.0065 0.0058 0.0058 262,649 -0.00(-10.77%)
Mar 02, 2023 0.0064 0.0065 0.0059 0.0065 743,362 +0.00(+12.07%)
Mar 01, 2023 0.0062 0.0062 0.0058 0.0058 20,000 +0.00(+1.75%)
Feb 28, 2023 0.0060 0.0060 0.0057 0.0057 187,672 -0.00(-6.56%)
Feb 27, 2023 0.0062 0.0068 0.0058 0.0061 90,226 -0.00(-1.61%)
Feb 24, 2023 0.0071 0.0074 0.0062 0.0062 137,000 -0.00(-7.46%)
Feb 22, 2023 0.0067 0 +0.00(+3.08%)
Feb 21, 2023 0.0065 0.0065 0.0065 0.0065 100,000 +0.00(+0.00%)
Feb 17, 2023 0.0065 0.0070 0.0065 0.0065 182,102 +0.00(+0.00%)
Feb 16, 2023 0.0073 0.0073 0.0065 0.0065 157,403 -0.00(-7.14%)
Feb 15, 2023 0.0075 0.0075 0.0064 0.0070 829,122 -0.00(-7.89%)
Feb 14, 2023 0.0061 0.0076 0.0061 0.0076 2,193,315 +0.00(+24.59%)
Feb 13, 2023 0.0064 0.0064 0.0061 0.0061 27,319 +0.00(+3.39%)
Feb 10, 2023 0.0066 0.0066 0.0059 0.0059 48,510 +0.00(+1.72%)
Feb 09, 2023 0.0063 0.0063 0.0058 0.0058 165,000 +0.00(+0.00%)
Feb 08, 2023 0.0058 0.0064 0.0058 0.0058 749,650 +0.00(+0.00%)
Feb 07, 2023 0.0062 0.0063 0.0058 0.0058 181,000 -0.00(-4.92%)
Feb 06, 2023 0.0061 0.0061 0.0060 0.0061 132,000 -0.00(-3.17%)
Feb 03, 2023 0.0060 0.0063 0.0059 0.0063 36,238 +0.00(+0.00%)
Feb 02, 2023 0.0063 0.0066 0.0058 0.0063 68,343 -0.00(-7.35%)
Feb 01, 2023 0.0068 0.0068 0.0062 0.0068 161,450 +0.00(+15.25%)
Jan 31, 2023 0.0060 0.0062 0.0059 0.0059 288,123 -0.00(-3.28%)
Jan 30, 2023 0.0061 0.0064 0.0060 0.0061 538,250 -0.00(-4.69%)
Jan 27, 2023 0.0067 0.0069 0.0060 0.0064 1,295,640 -0.00(-4.48%)
Jan 26, 2023 0.0067 0.0067 0.0067 0.0067 140 +0.00(+8.06%)
Jan 25, 2023 0.0068 0.0071 0.0062 0.0062 359,936 -0.00(-8.82%)
Jan 24, 2023 0.0067 0.0075 0.0067 0.0068 384,167 -0.00(-5.56%)
Jan 23, 2023 0.0067 0.0074 0.0067 0.0072 979,389 +0.00(+5.88%)
Jan 20, 2023 0.0076 0.0076 0.0061 0.0068 4,222,706 -0.00(-10.53%)
Jan 19, 2023 0.0111 0.0113 0.0074 0.0076 6,817,467 -0.00(-32.74%)
Jan 18, 2023 0.0074 0.0154 0.0070 0.0113 26,008,120 +0.00(+61.43%)
Jan 17, 2023 0.0069 0.0085 0.0065 0.0070 1,079,454 +0.00(+7.69%)
Jan 13, 2023 0.0062 0.0073 0.0061 0.0065 139,214 +0.00(+4.84%)
Jan 12, 2023 0.0060 0.0062 0.0060 0.0062 54,500 +0.00(+0.00%)
Jan 11, 2023 0.0061 0.0062 0.0057 0.0062 322,639 +0.00(+0.00%)
Jan 10, 2023 0.0060 0.0062 0.0060 0.0062 73,024 +0.00(+8.77%)
Jan 09, 2023 0.0057 0.0057 0.0057 0.0057 48,462 -0.00(-8.06%)
Jan 06, 2023 0.0056 0.0062 0.0056 0.0062 197,676 +0.00(+10.71%)
Jan 05, 2023 0.0059 0.0059 0.0056 0.0056 427,588 -0.00(-8.20%)
Jan 04, 2023 0.0061 0.0062 0.0057 0.0061 463,177 +0.00(+8.93%)
Dec 30, 2022 0.0056 0 -0.00(-3.45%)
Dec 28, 2022 0.0058 0 +0.00(+0.00%)
Dec 27, 2022 0.0058 0.0059 0.0058 0.0058 356,000 +0.00(+0.00%)
Dec 23, 2022 0.0052 0.0058 0.0052 0.0058 21,775 +0.00(+3.57%)
Dec 22, 2022 0.0060 0.0060 0.0053 0.0056 937,763 +0.00(+1.82%)
Dec 21, 2022 0.0058 0.0058 0.0055 0.0055 519,300 -0.00(-3.51%)
Dec 20, 2022 0.0056 0.0057 0.0056 0.0057 277,500 +0.00(+0.00%)
Dec 19, 2022 0.0063 0.0063 0.0056 0.0057 560,000 -0.00(-9.52%)
Dec 16, 2022 0.0060 0.0064 0.0056 0.0063 567,506 +0.00(+14.55%)
Dec 15, 2022 0.0056 0.0060 0.0055 0.0055 1,835,806 -0.00(-8.33%)
Dec 14, 2022 0.0059 0.0060 0.0056 0.0060 1,058,813 +0.00(+3.45%)
Dec 13, 2022 0.0059 0.0062 0.0055 0.0058 1,410,874 -0.00(-1.69%)
Dec 12, 2022 0.0060 0.0062 0.0057 0.0059 1,262,024 +0.00(+0.00%)
Dec 09, 2022 0.0056 0.0059 0.0054 0.0059 519,737 +0.00(+5.36%)
Dec 08, 2022 0.0059 0.0060 0.0056 0.0056 410,209 -0.00(-8.20%)
Dec 07, 2022 0.0059 0.0061 0.0056 0.0061 172,500 +0.00(+7.02%)
Dec 06, 2022 0.0057 0.0066 0.0057 0.0057 378,360 -0.00(-10.94%)
Dec 05, 2022 0.0060 0.0065 0.0058 0.0064 1,709,283 +0.00(+6.67%)
Dec 02, 2022 0.0060 0.0063 0.0060 0.0060 484,500 -0.00(-4.76%)
Dec 01, 2022 0.0066 0.0066 0.0058 0.0063 330,185 +0.00(+8.62%)
Nov 30, 2022 0.0062 0.0068 0.0057 0.0058 385,352 -0.00(-9.38%)
Nov 29, 2022 0.0073 0.0073 0.0055 0.0064 732,642 +0.00(+8.47%)
Nov 28, 2022 0.0063 0.0065 0.0055 0.0059 616,076 -0.00(-11.94%)
Nov 25, 2022 0.0067 0.0067 0.0067 0.0067 30,001 +0.00(+3.08%)
Nov 23, 2022 0.0073 0.0073 0.0053 0.0065 684,890 -0.00(-1.52%)
Nov 22, 2022 0.0074 0.0074 0.0057 0.0066 636,039 -0.00(-4.35%)
Nov 21, 2022 0.0079 0.0079 0.0063 0.0069 1,625,067 -0.00(-11.54%)
Nov 18, 2022 0.0077 0.0079 0.0072 0.0078 1,101,600 +0.00(+8.33%)
Nov 17, 2022 0.0091 0.0091 0.0072 0.0072 2,957,832 -0.00(-21.74%)
Nov 16, 2022 0.0115 0.0118 0.0053 0.0092 3,837,377 -0.00(-20.00%)
Nov 15, 2022 0.0140 0.0146 0.0104 0.0115 5,333,305 -0.00(-14.81%)
Nov 14, 2022 0.0120 0.0135 0.0100 0.0135 3,055,104 +0.00(+13.45%)
Nov 11, 2022 0.0126 0.0135 0.0100 0.0119 1,226,233 -0.00(-5.56%)
Nov 10, 2022 0.0130 0.0135 0.0100 0.0126 1,837,540 +0.00(+5.00%)
Nov 09, 2022 0.0132 0.0139 0.0106 0.0120 2,136,426 -0.00(-6.25%)
Nov 08, 2022 0.0168 0.0171 0.0112 0.0128 8,953,553 -0.00(-20.99%)
Nov 07, 2022 0.0110 0.0165 0.0097 0.0162 10,477,684 +0.01(+48.62%)
Nov 04, 2022 0.0103 0.0114 0.0102 0.0109 4,343,206 +0.00(+17.20%)
Nov 03, 2022 0.0119 0.0119 0.0089 0.0093 3,380,643 -0.00(-15.45%)
Nov 02, 2022 0.0095 0.0124 0.0090 0.0110 4,120,876 +0.00(+15.79%)
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.