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 (%)
Mar 31, 2005 0.1400 0.1400 0.0900 0.0900 76,564 -0.06(-40.00%)
Mar 30, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 29, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 28, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 24, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 23, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 22, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 21, 2005 0.1500 0.1500 0.1300 0.1500 13,000 -0.01(-6.25%)
Mar 18, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 17, 2005 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 16, 2005 0.2000 0.2000 0.1600 0.1600 8,499 +0.01(+6.67%)
Mar 15, 2005 0.1300 0.1500 0.1300 0.1500 4,150 -0.05(-25.00%)
Mar 14, 2005 0.1700 0.2000 0.1700 0.2000 30,000 +0.10(+100.00%)
Mar 11, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 10, 2005 0.1000 0.1000 0.1000 0.1000 1,450 +0.00(+0.00%)
Mar 09, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 08, 2005 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 07, 2005 0.0800 0.2000 0.0800 0.1000 46,000 -0.01(-9.09%)
Mar 04, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 03, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 02, 2005 0.1100 0.1100 0.1100 0.1100 4,999 +0.02(+22.22%)
Mar 01, 2005 0.0800 0.0900 0.0800 0.0900 10,000 -0.02(-18.18%)
Feb 28, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 25, 2005 0.1000 0.1100 0.0900 0.1100 52,200 +0.02(+22.22%)
Feb 24, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 23, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 22, 2005 0.1100 0.1100 0.0900 0.0900 24,500 -0.02(-18.18%)
Feb 18, 2005 0.1200 0.1200 0.1100 0.1100 10,000 -0.04(-26.67%)
Feb 17, 2005 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
Feb 16, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 15, 2005 0.1500 0.1500 0.1400 0.1400 65,400 +0.00(+0.00%)
Feb 14, 2005 0.1500 0.1500 0.1400 0.1400 30,000 -0.06(-30.00%)
Feb 11, 2005 0.1600 0.2300 0.1600 0.2000 7,000 +0.03(+17.65%)
Feb 10, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 09, 2005 0.1700 0.2000 0.1700 0.1700 27,000 +0.02(+13.33%)
Feb 08, 2005 0.2200 0.2200 0.1500 0.1500 135,100 +0.00(+0.00%)
Feb 07, 2005 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Feb 04, 2005 0.1500 0.1500 0.1500 0.1500 1,600 +0.00(+0.00%)
Feb 03, 2005 0.2200 0.2900 0.1500 0.1500 24,900 -0.10(-40.00%)
Feb 02, 2005 0.2800 0.2800 0.2500 0.2500 8,000 -0.01(-3.85%)
Feb 01, 2005 0.2800 0.2800 0.2600 0.2600 21,700 -0.03(-10.34%)
Jan 31, 2005 0.2900 0.3100 0.2500 0.2900 102,708 +0.01(+3.57%)
Jan 28, 2005 0.2700 0.3000 0.2700 0.2800 57,500 +0.01(+3.70%)
Jan 27, 2005 0.2000 0.2700 0.2000 0.2700 53,000 +0.02(+8.00%)
Jan 26, 2005 0.2000 0.2500 0.1900 0.2500 103,000 +0.05(+25.00%)
Jan 25, 2005 0.1500 0.2000 0.1500 0.2000 70,400 +0.03(+17.65%)
Jan 24, 2005 0.1000 0.1700 0.1000 0.1700 15,000 +0.12(+240.00%)
Jan 21, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 20, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 19, 2005 0.0500 0.0500 0.0500 0.0500 300 -0.01(-16.67%)
Jan 18, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 13, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 12, 2005 0.0500 0.0600 0.0500 0.0600 2,325 +0.01(+20.00%)
Jan 11, 2005 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
Jan 10, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 06, 2005 0.0600 0.0600 0.0600 0.0600 4,100 +0.00(+0.00%)
Jan 05, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 04, 2005 0.0600 0.0600 0.0600 0.0600 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.