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 30, 2015 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
Oct 26, 2015 0.0239 0.0239 0.0239 0 +0.00(+0.42%)
Oct 22, 2015 0.0238 0.0238 0.0238 0 +0.00(+19.00%)
Oct 21, 2015 0.0200 0.0200 0.0200 0.0200 3,500 +0.00(+0.00%)
Oct 20, 2015 0.0200 0.0238 0.0200 0.0200 44,100 -0.00(-16.67%)
Oct 15, 2015 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Oct 12, 2015 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Oct 09, 2015 0.0240 0.0240 0.0240 0.0240 400 +0.00(+19.40%)
Oct 08, 2015 0.0223 0.0223 0.0200 0.0201 60,000 -0.00(-8.64%)
Sep 29, 2015 0.0220 0.0220 0.0220 0 -0.01(-31.25%)
Sep 21, 2015 0.0320 0.0320 0.0320 0 +0.01(+45.45%)
Sep 18, 2015 0.0220 0.0220 0.0220 0.0220 200 -0.01(-33.03%)
Sep 17, 2015 0.0328 0.0328 0.0328 0.0328 700 -0.00(-5.87%)
Sep 16, 2015 0.0349 0.0349 0.0349 0.0349 25,000 +0.01(+58.64%)
Sep 09, 2015 0.0220 0.0220 0.0220 0 -0.02(-51.00%)
Sep 02, 2015 0.0449 0.0449 0.0449 0 -0.02(-34.74%)
Aug 26, 2015 0.0688 0.0688 0.0688 0 +0.00(+1.33%)
Aug 25, 2015 0.0679 0.0679 0.0679 0.0679 500 +0.04(+126.33%)
Aug 24, 2015 0.0310 0.0310 0.0300 0.0300 20,000 -0.00(-9.09%)
Aug 21, 2015 0.0330 0.0330 0.0330 0.0330 12,500 -0.00(-13.16%)
Aug 20, 2015 0.0380 0.0380 0.0380 0.0380 15,000 -0.01(-23.23%)
Aug 18, 2015 0.0495 0.0495 0.0495 0 +0.02(+53.73%)
Aug 14, 2015 0.0322 0.0322 0.0322 0 -0.00(-12.97%)
Aug 13, 2015 0.0372 0.0372 0.0370 0.0370 43,200 -0.00(-7.73%)
Aug 12, 2015 0.0411 0.0411 0.0401 0.0401 30,000 -0.01(-18.99%)
Aug 07, 2015 0.0495 0.0495 0.0495 0 +0.00(+4.21%)
Jul 31, 2015 0.0475 0.0475 0.0475 0 +0.00(+0.00%)
Jul 30, 2015 0.0401 0.0475 0.0401 0.0475 86,342 +0.00(+1.28%)
Jul 29, 2015 0.0560 0.0560 0.0469 0.0469 102,200 +0.00(+3.99%)
Jul 24, 2015 0.0451 0.0451 0.0451 0 -0.01(-23.56%)
Jul 23, 2015 0.0590 0.0590 0.0590 0.0590 10,000 -0.00(-1.83%)
Jul 22, 2015 0.0600 0.0695 0.0600 0.0601 175,000 +0.00(+1.86%)
Jul 20, 2015 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Jul 17, 2015 0.0510 0.0510 0.0500 0.0500 46,100 +0.00(+0.00%)
Jul 15, 2015 0.0500 0.0500 0.0500 0 -0.01(-12.43%)
Jul 14, 2015 0.0566 0.0599 0.0542 0.0571 227,700 -0.00(-4.83%)
Jul 13, 2015 0.0600 0.0600 0.0600 0.0600 25,900 -0.03(-33.41%)
Jul 10, 2015 0.0551 0.0901 0.0550 0.0901 22,100 +0.03(+50.17%)
Jul 09, 2015 0.0601 0.0601 0.0600 0.0600 57,040 -0.01(-14.29%)
Jul 07, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 02, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 01, 2015 0.0600 0.0700 0.0600 0.0700 191,930 +0.02(+29.39%)
Jun 30, 2015 0.0586 0.0586 0.0541 0.0541 4,892 -0.01(-9.83%)
Jun 23, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 22, 2015 0.0700 0.0700 0.0600 0.0600 20,000 -0.01(-14.41%)
Jun 19, 2015 0.0701 0.0701 0.0701 0.0701 29,000 -0.01(-12.38%)
Jun 17, 2015 0.0800 0.0800 0.0800 0 +0.01(+12.68%)
Jun 15, 2015 0.0710 0.0710 0.0710 0 -0.03(-27.92%)
Jun 12, 2015 0.0985 0.0985 0.0985 0.0985 4,900 +0.01(+8.72%)
Jun 11, 2015 0.0906 0.0906 0.0906 0.0906 11,000 +0.02(+20.00%)
Jun 10, 2015 0.0816 0.0816 0.0755 0.0755 45,000 -0.02(-24.50%)
Jun 09, 2015 0.0888 0.1000 0.0630 0.1000 194,012 +0.01(+12.61%)
Jun 08, 2015 0.0790 0.0888 0.0790 0.0888 20,000 +0.01(+12.83%)
Jun 05, 2015 0.0663 0.0787 0.0663 0.0787 16,300 +0.01(+19.79%)
Jun 04, 2015 0.0657 0.0670 0.0657 0.0657 35,301 -0.01(-16.73%)
Jun 03, 2015 0.0665 0.0789 0.0665 0.0789 13,000 -0.00(-0.13%)
Jun 02, 2015 0.0739 0.0790 0.0739 0.0790 130,900 +0.01(+13.02%)
Jun 01, 2015 0.0670 0.0699 0.0670 0.0699 56,999 +0.00(+4.33%)
May 26, 2015 0.0670 0.0670 0.0670 0 +0.01(+11.67%)
May 22, 2015 0.0600 0.0600 0.0600 0 -0.00(-5.51%)
May 20, 2015 0.0635 0.0635 0.0635 0 +0.01(+9.86%)
May 18, 2015 0.0578 0.0578 0.0578 0 +0.00(+5.09%)
May 14, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
May 08, 2015 0.0650 0.0650 0.0650 0 +0.00(+7.44%)
May 07, 2015 0.0590 0.0605 0.0590 0.0605 10,841 +0.01(+10.00%)
May 06, 2015 0.0550 0.0550 0.0550 0.0550 67,198 -0.00(-6.78%)
May 05, 2015 0.0550 0.0590 0.0550 0.0590 56,001 -0.00(-6.35%)
Apr 22, 2015 0.0630 0.0630 0.0630 0 +0.01(+21.15%)
Apr 21, 2015 0.0550 0.0550 0.0520 0.0520 14,000 -0.00(-5.45%)
Apr 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 15, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 14, 2015 0.0451 0.0550 0.0351 0.0550 57,200 -0.01(-9.84%)
Apr 13, 2015 0.0451 0.0610 0.0451 0.0610 142,800 -0.01(-18.56%)
Apr 09, 2015 0.0749 0.0749 0.0749 0 -0.00(-5.19%)
Apr 07, 2015 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Apr 01, 2015 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Mar 31, 2015 0.0790 0.0790 0.0790 0.0790 500 +0.02(+27.42%)
Mar 30, 2015 0.0574 0.0620 0.0500 0.0620 51,841 -0.01(-15.07%)
Mar 24, 2015 0.0730 0.0730 0.0730 0 -0.00(-5.07%)
Mar 23, 2015 0.0769 0.0769 0.0769 0.0769 458 -0.00(-3.75%)
Mar 13, 2015 0.0799 0.0799 0.0799 0 -0.00(-4.77%)
Mar 12, 2015 0.0600 0.0839 0.0600 0.0839 301,000 +0.00(+0.00%)
Mar 11, 2015 0.0750 0.0839 0.0750 0.0839 11,900 +0.01(+11.87%)
Mar 10, 2015 0.0799 0.0799 0.0540 0.0750 35,100 -0.01(-14.87%)
Mar 05, 2015 0.0881 0.0881 0.0881 0 +0.00(+0.11%)
Feb 27, 2015 0.0880 0.0880 0.0880 0 -0.00(-0.56%)
Feb 11, 2015 0.0885 0.0885 0.0885 0 +0.01(+12.17%)
Feb 10, 2015 0.0789 0.0789 0.0789 0.0789 1,000 -0.00(-0.88%)
Feb 09, 2015 0.0606 0.0796 0.0606 0.0796 53,200 -0.00(-0.50%)
Feb 05, 2015 0.0800 0.0800 0.0800 0 -0.01(-10.01%)
Feb 04, 2015 0.0889 0.0889 0.0889 0.0889 1,000 +0.00(+2.30%)
Feb 03, 2015 0.0870 0.0870 0.0636 0.0869 36,400 -0.00(-1.25%)
Jan 30, 2015 0.0880 0.0880 0.0880 0 +0.01(+10.00%)
Jan 29, 2015 0.0926 0.0940 0.0701 0.0800 74,635 -0.01(-11.11%)
Jan 28, 2015 0.0750 0.0900 0.0600 0.0900 1,217,300 +0.01(+20.00%)
Jan 26, 2015 0.0750 0.0750 0.0750 0 -0.00(-1.32%)
Jan 22, 2015 0.0760 0.0760 0.0760 0 +0.00(+1.33%)
Jan 21, 2015 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jan 20, 2015 0.0670 0.0760 0.0670 0.0750 50,046 +0.01(+11.94%)
Jan 16, 2015 0.0670 0.0670 0.0670 0 -0.00(-1.47%)
Jan 13, 2015 0.0680 0.0680 0.0680 0 -0.01(-9.09%)
Jan 09, 2015 0.0748 0.0748 0.0748 0 +0.00(+6.70%)
Jan 07, 2015 0.0701 0.0701 0.0701 0 -0.01(-7.52%)
Jan 05, 2015 0.0758 0.0758 0.0758 0 +0.01(+13.64%)
Jan 02, 2015 0.0858 0.0919 0.0500 0.0667 244,200 -0.02(-22.35%)
Dec 31, 2014 0.0859 0.0859 0.0859 0 -0.00(-3.59%)
Dec 30, 2014 0.0760 0.0910 0.0760 0.0891 38,060 -0.00(-2.52%)
Dec 29, 2014 0.0920 0.0920 0.0750 0.0914 115,000 +0.00(+5.06%)
Dec 26, 2014 0.0889 0.0889 0.0671 0.0870 218,800 +0.01(+8.75%)
Dec 24, 2014 0.0800 0.0800 0.0800 0 -0.00(-4.76%)
Dec 23, 2014 0.0849 0.0850 0.0656 0.0840 160,100 -0.01(-8.99%)
Dec 22, 2014 0.0889 0.0923 0.0889 0.0923 1,300 -0.00(-0.22%)
Dec 18, 2014 0.0925 0.0925 0.0925 0 +0.00(+0.98%)
Dec 17, 2014 0.0925 0.0925 0.0351 0.0916 17,300 -0.00(-1.19%)
Dec 16, 2014 0.0900 0.0927 0.0700 0.0927 81,200 -0.00(-1.28%)
Dec 15, 2014 0.0940 0.0940 0.0751 0.0939 83,350 +0.01(+17.37%)
Dec 12, 2014 0.0701 0.0850 0.0700 0.0800 160,632 -0.01(-14.80%)
Dec 11, 2014 0.1030 0.1030 0.0820 0.0939 22,000 +0.00(+0.00%)
Dec 10, 2014 0.0703 0.0939 0.0703 0.0939 122,200 +0.00(+4.33%)
Dec 09, 2014 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+5.88%)
Dec 08, 2014 0.0950 0.0950 0.0850 0.0850 22,000 -0.00(-5.03%)
Dec 05, 2014 0.0895 0.0895 0.0895 0.0895 10,000 -0.00(-0.56%)
Dec 04, 2014 0.0800 0.0950 0.0800 0.0900 383,300 -0.01(-10.00%)
Dec 03, 2014 0.0700 0.1000 0.0700 0.1000 62,500 +0.03(+42.86%)
Dec 02, 2014 0.0699 0.0700 0.0665 0.0700 133,000 -0.01(-9.91%)
Dec 01, 2014 0.0798 0.0798 0.0401 0.0777 27,000 +0.01(+9.13%)
Nov 28, 2014 0.0800 0.0800 0.0712 0.0712 51,300 +0.00(+1.71%)
Nov 26, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.45%)
Nov 25, 2014 0.0850 0.0868 0.0672 0.0848 111,500 -0.01(-14.77%)
Nov 24, 2014 0.0696 0.0995 0.0696 0.0995 30,000 +0.03(+37.43%)
Nov 21, 2014 0.0620 0.0900 0.0620 0.0724 342,600 -0.02(-19.56%)
Nov 20, 2014 0.0800 0.0900 0.0800 0.0900 13,000 +0.00(+2.39%)
Nov 19, 2014 0.0800 0.0900 0.0660 0.0879 181,650 +0.01(+9.88%)
Nov 18, 2014 0.0700 0.0890 0.0700 0.0800 615,500 -0.01(-10.11%)
Nov 17, 2014 0.0890 0.0700 0.0890 56,200 +0.00(+0.00%)
Nov 14, 2014 0.0980 0.0980 0.0877 0.0890 260,000 -0.01(-9.18%)
Nov 13, 2014 0.0950 0.0980 0.0613 0.0980 66,850 -0.00(-2.00%)
Nov 12, 2014 0.0740 0.1000 0.0740 0.1000 103,700 +0.03(+33.33%)
Nov 11, 2014 0.0700 0.0750 0.0600 0.0750 175,333 +0.00(+7.14%)
Nov 10, 2014 0.0650 0.0700 0.0640 0.0700 194,525 +0.01(+7.69%)
Nov 07, 2014 0.0500 0.0700 0.0500 0.0650 213,287 +0.02(+41.30%)
Nov 05, 2014 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
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.