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 (%)
Nov 26, 2019 0.0023 0.0023 0.0023 0 +0.00(+43.75%)
Nov 22, 2019 0.0016 0.0016 0.0016 0 -0.00(-27.27%)
Nov 21, 2019 0.0016 0.0022 0.0016 0.0022 270,339 +0.00(+37.50%)
Nov 19, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 18, 2019 0.0016 0.0016 0.0016 0.0016 9,000 -0.00(-20.00%)
Nov 13, 2019 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Nov 12, 2019 0.0015 0.0015 0.0015 0.0015 20,000 -0.00(-16.67%)
Nov 11, 2019 0.0016 0.0018 0.0016 0.0018 20,000 -0.00(-5.26%)
Nov 04, 2019 0.0019 0.0019 0.0019 0 -0.00(-13.64%)
Oct 29, 2019 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Oct 28, 2019 0.0018 0.0022 0.0018 0.0022 13,823 -0.00(-4.35%)
Oct 21, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Oct 18, 2019 0.0023 0.0023 0.0023 0.0023 83,900 +0.00(+0.00%)
Oct 17, 2019 0.0018 0.0023 0.0018 0.0023 14,413 +0.00(+0.00%)
Oct 16, 2019 0.0017 0.0023 0.0016 0.0023 200,000 -0.00(-4.17%)
Oct 08, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Oct 07, 2019 0.0017 0.0024 0.0017 0.0024 25,000 -0.00(-7.69%)
Oct 02, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 26, 2019 0.0026 0.0026 0.0026 0 -0.00(-7.14%)
Sep 19, 2019 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
Sep 18, 2019 0.0025 0.0025 0.0020 0.0025 2,237,783 -0.00(-16.67%)
Sep 17, 2019 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+3.45%)
Sep 16, 2019 0.0017 0.0030 0.0017 0.0029 5,017,705 +0.00(+61.11%)
Sep 10, 2019 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Aug 26, 2019 0.0015 0.0015 0.0015 0 -0.00(-25.00%)
Aug 23, 2019 0.0020 0.0020 0.0020 0.0020 250,000 +0.00(+0.00%)
Aug 21, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 16, 2019 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Aug 15, 2019 0.0016 0.0016 0.0016 0.0016 190 +0.00(+0.00%)
Aug 12, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Aug 09, 2019 0.0016 0.0016 0.0016 0.0016 95,000 +0.00(+0.00%)
Aug 08, 2019 0.0016 0.0016 0.0016 0.0016 62,000 -0.00(-11.11%)
Aug 07, 2019 0.0018 0.0018 0.0018 0.0018 338,000 +0.00(+20.00%)
Aug 05, 2019 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Aug 01, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 31, 2019 0.0016 0.0016 0.0016 0.0016 150,000 +0.00(+0.00%)
Jul 30, 2019 0.0016 0.0016 0.0016 0.0016 9,000 +0.00(+0.00%)
Jul 26, 2019 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Jul 24, 2019 0.0018 0.0018 0.0018 0 +0.00(+12.50%)
Jul 23, 2019 0.0017 0.0017 0.0016 0.0016 90,000 -0.00(-15.79%)
Jul 22, 2019 0.0015 0.0019 0.0015 0.0019 1,605,545 -0.00(-9.52%)
Jul 19, 2019 0.0020 0.0021 0.0020 0.0021 83,500 +0.00(+31.25%)
Jul 18, 2019 0.0023 0.0023 0.0016 0.0016 1,615,500 -0.00(-30.43%)
Jul 15, 2019 0.0023 0.0023 0.0023 0 +0.00(+15.00%)
Jul 12, 2019 0.0016 0.0020 0.0015 0.0020 4,867,800 +0.00(+25.00%)
Jul 11, 2019 0.0017 0.0017 0.0016 0.0016 289,472 -0.00(-27.27%)
Jul 05, 2019 0.0022 0.0022 0.0022 0 -0.00(-21.43%)
Jul 02, 2019 0.0028 0.0028 0.0028 0 +0.00(+21.74%)
Jul 01, 2019 0.0023 0.0023 0.0021 0.0023 92,000 +0.00(+15.00%)
Jun 28, 2019 0.0020 0.0022 0.0020 0.0020 800,000 +0.00(+0.00%)
Jun 27, 2019 0.0024 0.0024 0.0017 0.0020 9,517,431 -0.00(-4.76%)
Jun 25, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jun 24, 2019 0.0021 0.0021 0.0021 0.0021 20,000 +0.00(+0.00%)
Jun 19, 2019 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Jun 18, 2019 0.0024 0.0024 0.0020 0.0020 800,000 +0.00(+17.65%)
Jun 10, 2019 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Jun 07, 2019 0.0020 0.0020 0.0017 0.0018 2,500,100 -0.00(-14.29%)
Jun 06, 2019 0.0021 0.0025 0.0021 0.0021 260,575 +0.00(+5.00%)
Jun 05, 2019 0.0020 0.0020 0.0020 0.0020 250,000 -0.00(-20.00%)
Jun 04, 2019 0.0025 0.0025 0.0020 0.0025 470,000 +0.00(+19.05%)
Jun 03, 2019 0.0026 0.0026 0.0021 0.0021 1,350,000 -0.00(-46.15%)
May 29, 2019 0.0039 0.0039 0.0039 0 +0.00(+77.27%)
May 28, 2019 0.0024 0.0029 0.0021 0.0022 1,555,000 -0.00(-37.14%)
May 24, 2019 0.0039 0.0040 0.0035 0.0035 115,000 +0.00(+0.00%)
May 23, 2019 0.0038 0.0038 0.0035 0.0035 570,100 -0.00(-7.89%)
May 22, 2019 0.0025 0.0038 0.0025 0.0038 688,000 +0.00(+52.00%)
May 21, 2019 0.0017 0.0030 0.0017 0.0025 9,339,295 +0.00(+38.89%)
May 16, 2019 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
May 15, 2019 0.0018 0.0018 0.0018 0.0018 10,000 -0.00(-5.26%)
May 14, 2019 0.0018 0.0019 0.0018 0.0019 45,760 -0.00(-5.00%)
May 13, 2019 0.0023 0.0023 0.0019 0.0020 1,008,500 -0.00(-13.04%)
May 06, 2019 0.0023 0.0023 0.0023 0 +0.00(+27.78%)
May 03, 2019 0.0018 0.0018 0.0018 0.0018 5,200 +0.00(+0.00%)
Apr 30, 2019 0.0018 0.0018 0.0018 0 -0.00(-10.00%)
Apr 15, 2019 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Apr 12, 2019 0.0050 0.0050 0.0018 0.0018 98,500 -0.00(-64.00%)
Apr 01, 2019 0.0050 0.0050 0.0050 0 +0.00(+4.17%)
Mar 27, 2019 0.0048 0.0048 0.0048 0 +0.00(+152.63%)
Mar 25, 2019 0.0019 0.0019 0.0019 0 -0.00(-36.67%)
Mar 22, 2019 0.0030 0.0030 0.0030 0.0030 62,000 +0.00(+7.14%)
Mar 20, 2019 0.0028 0.0028 0.0028 0 +0.00(+16.67%)
Mar 13, 2019 0.0024 0.0024 0.0024 0 +0.00(+14.29%)
Mar 11, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Mar 08, 2019 0.0031 0.0031 0.0021 0.0021 45,600 -0.00(-47.50%)
Mar 07, 2019 0.0048 0.0048 0.0040 0.0040 35,000 +0.00(+60.00%)
Mar 06, 2019 0.0040 0.0040 0.0025 0.0025 35,000 -0.00(-30.56%)
Mar 01, 2019 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Feb 28, 2019 0.0038 0.0048 0.0036 0.0036 150,000 +0.00(+0.00%)
Feb 20, 2019 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Feb 06, 2019 0.0036 0.0036 0.0036 0 -0.00(-33.33%)
Feb 04, 2019 0.0054 0.0054 0.0054 0 +0.00(+35.00%)
Jan 30, 2019 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Jan 29, 2019 0.0036 0.0036 0.0035 0.0035 50,000 +0.00(+16.67%)
Jan 28, 2019 0.0070 0.0070 0.0030 0.0030 435,846 -0.01(-70.87%)
Jan 24, 2019 0.0103 0.0103 0.0103 0 +0.00(+24.10%)
Jan 22, 2019 0.0083 0.0083 0.0083 0 -0.01(-40.71%)
Jan 18, 2019 0.0089 0.0140 0.0081 0.0140 1,141,500 +0.01(+180.00%)
Jan 15, 2019 0.0050 0.0050 0.0050 0 +0.00(+25.00%)
Jan 04, 2019 0.0040 0.0040 0.0040 0 -0.00(-4.76%)
Jan 03, 2019 0.0042 0.0042 0.0042 0.0042 21,000 +0.00(+0.00%)
Jan 02, 2019 0.0042 0.0042 0.0042 0.0042 57,362 +0.00(+0.00%)
Dec 31, 2018 0.0060 0.0060 0.0042 0.0042 50,500 +0.00(+0.00%)
Dec 28, 2018 0.0042 0.0042 0.0042 0.0042 35,000 +0.00(+5.00%)
Dec 27, 2018 0.0040 0.0040 0.0040 0.0040 18,400 +0.00(+0.00%)
Dec 26, 2018 0.0040 0.0040 0.0040 0.0040 31,325 +0.00(+0.00%)
Dec 21, 2018 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Dec 20, 2018 0.0055 0.0055 0.0050 0.0050 50,000 -0.00(-19.35%)
Dec 19, 2018 0.0067 0.0067 0.0062 0.0062 61,000 -0.00(-7.46%)
Dec 12, 2018 0.0067 0.0067 0.0067 0 +0.00(+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 MillValley.com & California Media Partners, LLC. All rights reserved.