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 (%)
Feb 23, 2009 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 20, 2009 0.0200 0.0200 0.0200 0.0200 5,000 +0.02(+809.09%)
Feb 19, 2009 0.0022 0.0022 0.0022 0.0022 10,000 -0.03(-92.41%)
Feb 17, 2009 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Feb 13, 2009 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+0.00%)
Jan 08, 2009 0.0290 0.0290 0.0290 0.0290 0 +0.03(+2800.00%)
Dec 29, 2008 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 26, 2008 0.0010 0.0010 0.0010 0.0010 160,250 -0.03(-96.67%)
Dec 24, 2008 0.0300 0.0300 0.0300 0.0300 333 +0.03(+5900.00%)
Dec 17, 2008 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Dec 16, 2008 0.0005 0.0005 0.0005 0.0005 1,000 -0.03(-98.33%)
Dec 05, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 19, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 18, 2008 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Nov 14, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 13, 2008 0.0300 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Nov 12, 2008 0.0250 0.0300 0.0250 0.0300 13,500 +0.02(+500.00%)
Oct 28, 2008 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 27, 2008 0.0050 0.0050 0.0050 0.0050 5,000 -0.01(-50.00%)
Oct 24, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 23, 2008 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Oct 22, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 21, 2008 0.0150 0.0150 0.0150 0.0150 51,824 +0.00(+0.00%)
Oct 15, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 14, 2008 0.0150 0.0150 0.0150 0.0150 62,000 +0.00(+0.00%)
Oct 13, 2008 0.0150 0.0150 0.0150 0.0150 22,500 +0.00(+0.00%)
Oct 08, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 07, 2008 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Oct 06, 2008 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 03, 2008 0.0150 0.0150 0.0150 0.0150 5,000 -0.03(-62.50%)
Sep 18, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 17, 2008 0.0200 0.0400 0.0200 0.0400 24,500 +0.03(+300.00%)
Sep 16, 2008 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 15, 2008 0.0100 0.0100 0.0100 0.0100 300 -0.01(-37.50%)
Sep 12, 2008 0.0160 0.0160 0.0160 5,000 +0.00(+0.00%)
Sep 11, 2008 0.0160 0.0160 0.0160 0.0160 8,000 -0.00(-20.00%)
Sep 10, 2008 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-33.33%)
Sep 09, 2008 0.0300 0.0300 0.0300 0.0300 25,500 +0.00(+0.00%)
Sep 08, 2008 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 05, 2008 0.0300 0.0300 0.0300 0.0300 500 -0.01(-25.00%)
Aug 27, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 26, 2008 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 22, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2008 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
Aug 13, 2008 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 12, 2008 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
Aug 11, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 08, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 07, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 06, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 05, 2008 0.0400 0.0400 0.0400 0.0400 4,300 +0.00(+14.29%)
Aug 04, 2008 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Aug 01, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 31, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 30, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 29, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 28, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 25, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 24, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 23, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 22, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 21, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 18, 2008 0.0400 0.0400 0.0400 0.0400 17,500 +0.01(+33.33%)
Jul 17, 2008 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jul 16, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 15, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 14, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 11, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 10, 2008 0.0300 0.0300 0.0300 0.0300 1,333 -0.01(-25.00%)
Jul 09, 2008 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 08, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 07, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 04, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 03, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2008 0.0400 0.0400 0.0400 0.0400 40,000 +0.01(+33.33%)
Jul 01, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 30, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 27, 2008 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2008 0.0300 0.0300 0.0300 0.0300 2,300 -0.02(-40.00%)
Jun 25, 2008 0.0300 0.0500 0.0300 0.0500 6,001 -0.00(-9.09%)
Jun 24, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 23, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 20, 2008 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 19, 2008 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Jun 18, 2008 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 17, 2008 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jun 16, 2008 0.0500 0.0500 0.0500 0.0500 205,000 -0.03(-37.50%)
Jun 13, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 12, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 11, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 10, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 09, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 06, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 05, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 04, 2008 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 03, 2008 0.0800 0.0800 0.0800 0.0800 119,000 +0.00(+0.00%)
Jun 02, 2008 0.0750 0.0800 0.0750 0.0800 70,000 +0.01(+6.67%)
May 30, 2008 0.0650 0.0750 0.0500 0.0750 85,400 +0.01(+15.38%)
May 29, 2008 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
May 28, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 27, 2008 0.0650 0.0700 0.0650 0.0700 1,600 +0.00(+0.00%)
May 26, 2008 0.0650 0.0700 0.0650 0.0700 2,712 +0.00(+0.00%)
May 23, 2008 0.0650 0.0700 0.0650 0.0700 2,712 +0.00(+0.00%)
May 22, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2008 0.0650 0.0700 0.0650 0.0700 100,000 +0.01(+7.69%)
May 20, 2008 0.0650 0.0650 0.0500 0.0650 1,800 +0.00(+0.00%)
May 19, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 15, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 13, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 12, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 08, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 07, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 06, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 05, 2008 0.0650 0.0650 0.0650 0.0650 11,500 +0.00(+0.00%)
May 02, 2008 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 01, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 30, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 29, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 28, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 25, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 24, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 23, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 22, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 21, 2008 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Apr 18, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 15, 2008 0.0700 0.0700 0.0600 0.0600 5,450 -0.01(-14.29%)
Apr 14, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2008 0.0700 0.0700 0.0700 0.0700 16,900 +0.00(+0.00%)
Apr 10, 2008 0.0800 0.0900 0.0600 0.0700 247,353 -0.02(-22.22%)
Apr 09, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 08, 2008 0.1000 0.1000 0.0900 0.0900 35,900 -0.01(-10.00%)
Apr 07, 2008 0.0950 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Apr 04, 2008 0.1000 0.1000 0.1000 0.1000 65,000 +0.00(+0.00%)
Apr 03, 2008 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Apr 02, 2008 0.0900 0.1000 0.0900 0.1000 30,500 +0.01(+11.11%)
Apr 01, 2008 0.0700 0.0900 0.0700 0.0900 262,200 +0.02(+38.46%)
Mar 31, 2008 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Mar 28, 2008 0.0500 0.0600 0.0500 0.0600 35,200 +0.02(+50.00%)
Mar 27, 2008 0.0400 0.0400 0.0400 0.0400 9,555 -0.01(-20.00%)
Mar 26, 2008 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Mar 25, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 21, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 20, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 19, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 17, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 14, 2008 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Mar 13, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 07, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 05, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.