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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 17, 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, 2016 0.1200 0.1200 0.1020 0.1100 397,516 -0.01(-8.33%)
Oct 28, 2016 0.0887 0.1200 0.0887 0.1200 232,337 +0.03(+34.98%)
Oct 27, 2016 0.0800 0.0895 0.0750 0.0889 140,295 -0.01(-10.20%)
Oct 26, 2016 0.0990 0.0990 0.0901 0.0990 72,400 +0.01(+10.00%)
Oct 25, 2016 0.0760 0.0990 0.0760 0.0900 117,460 -0.01(-9.09%)
Oct 24, 2016 0.0900 0.0990 0.0900 0.0990 22,500 -0.00(-1.00%)
Oct 21, 2016 0.0900 0.1000 0.0900 0.1000 102,000 +0.01(+11.11%)
Oct 20, 2016 0.0900 0.0900 0.0900 0.0900 27,557 +0.00(+0.00%)
Oct 19, 2016 0.0950 0.1200 0.0815 0.0900 402,450 -0.00(-5.16%)
Oct 18, 2016 0.0980 0.1000 0.0850 0.0949 164,100 -0.00(-0.11%)
Oct 17, 2016 0.0950 0.1000 0.0900 0.0950 291,500 +0.00(+0.00%)
Oct 14, 2016 0.0900 0.0950 0.0900 0.0950 534,126 +0.00(+0.00%)
Oct 13, 2016 0.0950 0.1000 0.0950 0.0950 35,000 +0.00(+0.00%)
Oct 12, 2016 0.0860 0.0990 0.0850 0.0950 419,257 +0.01(+5.56%)
Oct 11, 2016 0.0900 0.1000 0.0900 0.0900 106,450 -0.01(-10.00%)
Oct 10, 2016 0.0950 0.1100 0.0950 0.1000 146,753 +0.00(+0.00%)
Oct 07, 2016 0.1000 0.1000 0.1000 0.1000 150,000 +0.01(+11.11%)
Oct 06, 2016 0.1000 0.1000 0.0900 0.0900 24,514 -0.00(-0.11%)
Oct 05, 2016 0.1000 0.1000 0.0860 0.0901 371,000 -0.00(-5.16%)
Oct 04, 2016 0.1050 0.1050 0.0800 0.0950 151,583 -0.01(-13.64%)
Oct 03, 2016 0.1140 0.1140 0.1100 0.1100 10,000 -0.01(-4.35%)
Sep 30, 2016 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+1.32%)
Sep 29, 2016 0.1360 0.1360 0.1135 0.1135 32,800 -0.03(-21.67%)
Sep 28, 2016 0.1449 0.1449 0.1449 0.1449 250 +0.02(+11.55%)
Sep 27, 2016 0.1669 0.1669 0.1126 0.1299 5,500 +0.02(+23.71%)
Sep 26, 2016 0.1050 0.1050 0.1050 0.1050 16,010 +0.00(+0.00%)
Sep 21, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Sep 20, 2016 0.1000 0.1000 0.0900 0.0900 20,400 -0.02(-18.18%)
Sep 19, 2016 0.1225 0.1300 0.1100 0.1100 50,926 -0.01(-12.00%)
Sep 16, 2016 0.1350 0.1350 0.1249 0.1250 54,200 -0.03(-18.83%)
Sep 15, 2016 0.1800 0.1800 0.1400 0.1540 76,969 -0.01(-3.75%)
Sep 14, 2016 0.1700 0.1800 0.1550 0.1600 133,415 -0.01(-8.57%)
Sep 13, 2016 0.2000 0.2000 0.1400 0.1750 324,487 +0.01(+9.37%)
Sep 12, 2016 0.1500 0.2000 0.1500 0.1600 127,600 +0.02(+14.29%)
Sep 09, 2016 0.1301 0.1400 0.1300 0.1400 529,300 -0.00(-0.71%)
Sep 08, 2016 0.1350 0.1430 0.1270 0.1410 109,465 +0.01(+8.46%)
Sep 07, 2016 0.1350 0.1350 0.1150 0.1300 114,027 -0.01(-3.70%)
Sep 06, 2016 0.1100 0.1350 0.1100 0.1350 136,850 +0.04(+35.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 01, 2016 0.0970 0.1100 0.0920 0.1100 55,200 +0.01(+11.11%)
Aug 31, 2016 0.0900 0.1000 0.0900 0.0990 171,553 +0.02(+20.73%)
Aug 30, 2016 0.0860 0.0860 0.0820 0.0820 62,550 +0.01(+7.05%)
Aug 29, 2016 0.0730 0.0860 0.0730 0.0766 485,787 +0.00(+2.13%)
Aug 26, 2016 0.0800 0.0800 0.0700 0.0750 365,500 +0.00(+1.35%)
Aug 24, 2016 0.0740 0.0740 0.0740 0 +0.01(+11.28%)
Aug 23, 2016 0.0650 0.0665 0.0650 0.0665 83,500 -0.01(-10.01%)
Aug 19, 2016 0.0739 0.0739 0.0739 0 -0.01(-6.34%)
Aug 18, 2016 0.0700 0.0800 0.0700 0.0789 275,058 -0.00(-1.38%)
Aug 16, 2016 0.0800 0.0800 0.0800 0 +0.01(+22.89%)
Aug 15, 2016 0.0800 0.0800 0.0650 0.0651 41,820 +0.00(+0.15%)
Aug 12, 2016 0.0800 0.0800 0.0650 0.0650 23,400 -0.01(-13.33%)
Aug 11, 2016 0.0750 0.0750 0.0715 0.0750 27,800 +0.01(+22.57%)
Aug 10, 2016 0.0620 0.0620 0.0610 0.0612 120,200 -0.01(-16.18%)
Aug 09, 2016 0.0690 0.0730 0.0641 0.0730 25,000 -0.01(-7.59%)
Aug 08, 2016 0.0700 0.0790 0.0700 0.0790 35,300 +0.01(+12.86%)
Aug 05, 2016 0.0700 0.0790 0.0620 0.0700 29,811 -0.01(-11.39%)
Aug 04, 2016 0.0790 0.0790 0.0610 0.0790 202,611 +0.00(+0.00%)
Aug 03, 2016 0.0740 0.0790 0.0700 0.0790 580,453 +0.02(+25.40%)
Aug 02, 2016 0.0630 0.0630 0.0630 0.0630 400,000 -0.01(-10.00%)
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.