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 (%)
Apr 30, 2021 0.0117 0.0124 0.0117 0.0117 21,000 -0.00(-3.31%)
Apr 29, 2021 0.0119 0.0121 0.0100 0.0121 149,800 -0.00(-6.20%)
Apr 28, 2021 0.0098 0.0132 0.0098 0.0129 214,814 +0.00(+4.88%)
Apr 27, 2021 0.0109 0.0123 0.0109 0.0123 6,450 -0.00(-4.65%)
Apr 26, 2021 0.0113 0.0136 0.0106 0.0129 498,800 -0.00(-4.44%)
Apr 23, 2021 0.0100 0.0144 0.0096 0.0135 1,548,200 +0.00(+32.35%)
Apr 22, 2021 0.0099 0.0103 0.0092 0.0102 563,322 -0.00(-0.97%)
Apr 21, 2021 0.0126 0.0126 0.0091 0.0103 1,430,176 -0.00(-17.60%)
Apr 20, 2021 0.0123 0.0143 0.0106 0.0125 397,511 -0.00(-12.59%)
Apr 19, 2021 0.0125 0.0143 0.0123 0.0143 1,140,600 +0.00(+13.49%)
Apr 16, 2021 0.0132 0.0136 0.0121 0.0126 570,500 -0.00(-7.35%)
Apr 15, 2021 0.0137 0.0147 0.0136 0.0136 185,229 -0.00(-13.92%)
Apr 14, 2021 0.0139 0.0172 0.0137 0.0158 88,605 -0.00(-3.07%)
Apr 13, 2021 0.0163 0.0163 0.0163 0.0163 2,000 +0.00(+0.62%)
Apr 12, 2021 0.0138 0.0169 0.0138 0.0162 197,118 -0.00(-1.82%)
Apr 09, 2021 0.0177 0.0177 0.0162 0.0165 132,300 -0.00(-1.79%)
Apr 08, 2021 0.0165 0.0179 0.0151 0.0168 292,594 +0.00(+2.44%)
Apr 07, 2021 0.0151 0.0172 0.0150 0.0164 316,060 -0.00(-0.61%)
Apr 06, 2021 0.0182 0.0182 0.0138 0.0165 940,781 -0.00(-2.37%)
Apr 05, 2021 0.0180 0.0188 0.0160 0.0169 242,100 -0.00(-7.14%)
Apr 01, 2021 0.0169 0.0188 0.0152 0.0182 2,250,200 +0.00(+8.33%)
Mar 31, 2021 0.0136 0.0168 0.0136 0.0168 71,500 -0.00(-0.59%)
Mar 30, 2021 0.0131 0.0169 0.0131 0.0169 245,826 +0.00(+0.60%)
Mar 29, 2021 0.0166 0.0170 0.0121 0.0168 506,527 -0.00(-2.33%)
Mar 26, 2021 0.0172 0.0172 0.0172 0.0172 41,000 +0.00(+0.00%)
Mar 25, 2021 0.0171 0.0188 0.0143 0.0172 1,424,637 -0.00(-4.97%)
Mar 24, 2021 0.0213 0.0213 0.0175 0.0181 812,337 -0.00(-9.50%)
Mar 23, 2021 0.0201 0.0208 0.0185 0.0200 1,456,100 -0.00(-2.44%)
Mar 22, 2021 0.0204 0.0215 0.0186 0.0205 4,247,505 +0.00(+2.50%)
Mar 19, 2021 0.0180 0.0200 0.0180 0.0200 5,769,900 +0.00(+0.00%)
Mar 18, 2021 0.0200 0.0200 0.0175 0.0200 908,499 +0.00(+3.63%)
Mar 17, 2021 0.0210 0.0210 0.0185 0.0193 338,362 -0.00(-8.10%)
Mar 16, 2021 0.0190 0.0210 0.0182 0.0210 2,511,088 +0.00(+10.53%)
Mar 15, 2021 0.0187 0.0190 0.0177 0.0190 630,204 +0.00(+1.60%)
Mar 12, 2021 0.0188 0.0189 0.0173 0.0187 529,800 +0.00(+0.00%)
Mar 11, 2021 0.0156 0.0189 0.0156 0.0187 678,484 +0.00(+1.63%)
Mar 10, 2021 0.0161 0.0184 0.0150 0.0184 1,135,497 +0.00(+15.00%)
Mar 09, 2021 0.0142 0.0160 0.0122 0.0160 915,183 +0.00(+9.59%)
Mar 08, 2021 0.0136 0.0146 0.0119 0.0146 35,100 -0.00(-0.68%)
Mar 05, 2021 0.0130 0.0147 0.0110 0.0147 228,100 -0.00(-1.34%)
Mar 04, 2021 0.0130 0.0150 0.0100 0.0149 543,786 -0.00(-0.67%)
Mar 03, 2021 0.0119 0.0161 0.0102 0.0150 2,297,726 +0.00(+15.38%)
Mar 02, 2021 0.0124 0.0152 0.0112 0.0130 867,936 +0.00(+0.00%)
Mar 01, 2021 0.0100 0.0135 0.0098 0.0130 1,723,368 +0.00(+32.65%)
Feb 26, 2021 0.0185 0.0195 0.0085 0.0098 4,560,400 -0.01(-57.39%)
Feb 25, 2021 0.0182 0.0230 0.0182 0.0230 4,386 -0.00(-3.77%)
Feb 24, 2021 0.0185 0.0239 0.0166 0.0239 592,747 +0.00(+17.73%)
Feb 23, 2021 0.0201 0.0213 0.0195 0.0203 11,821 -0.00(-3.33%)
Feb 22, 2021 0.0190 0.0240 0.0190 0.0210 2,228,015 +0.00(+13.51%)
Feb 19, 2021 0.0186 0.0186 0.0185 0.0185 63,500 -0.00(-7.50%)
Feb 18, 2021 0.0199 0.0200 0.0194 0.0200 512,033 +0.00(+0.50%)
Feb 17, 2021 0.0182 0.0199 0.0180 0.0199 232,829 +0.00(+4.74%)
Feb 16, 2021 0.0181 0.0190 0.0180 0.0190 675,000 -0.00(-5.00%)
Feb 12, 2021 0.0225 0.0225 0.0181 0.0200 852,100 -0.00(-6.10%)
Feb 11, 2021 0.0202 0.0229 0.0202 0.0213 805,109 -0.00(-3.18%)
Feb 10, 2021 0.0218 0.0230 0.0210 0.0220 74,907 +0.00(+7.32%)
Feb 09, 2021 0.0228 0.0230 0.0201 0.0205 1,175,438 -0.00(-3.76%)
Feb 08, 2021 0.0213 0.0213 0.0183 0.0213 1,922,044 +0.00(+6.50%)
Feb 05, 2021 0.0150 0.0220 0.0150 0.0200 5,723,100 +0.01(+33.33%)
Feb 04, 2021 0.0142 0.0155 0.0142 0.0150 1,146,000 +0.00(+5.63%)
Feb 03, 2021 0.0145 0.0145 0.0142 0.0142 150,000 -0.00(-2.07%)
Feb 02, 2021 0.0149 0.0154 0.0145 0.0145 234,670 -0.00(-8.23%)
Feb 01, 2021 0.0150 0.0160 0.0146 0.0158 231,908 +0.00(+8.97%)
Jan 29, 2021 0.0146 0.0146 0.0145 0.0145 182,300 -0.00(-2.68%)
Jan 28, 2021 0.0149 0.0156 0.0149 0.0149 139,000 -0.00(-11.83%)
Jan 27, 2021 0.0156 0.0169 0.0149 0.0169 307,500 +0.00(+9.74%)
Jan 26, 2021 0.0158 0.0160 0.0143 0.0154 627,615 -0.00(-3.75%)
Jan 25, 2021 0.0150 0.0160 0.0121 0.0160 439,302 +0.00(+10.34%)
Jan 22, 2021 0.0138 0.0148 0.0125 0.0145 1,760,700 +0.00(+11.54%)
Jan 21, 2021 0.0138 0.0138 0.0130 0.0130 94,000 -0.00(-3.70%)
Jan 20, 2021 0.0124 0.0139 0.0124 0.0135 316,705 -0.00(-2.88%)
Jan 19, 2021 0.0140 0.0149 0.0124 0.0139 745,063 +0.00(+2.21%)
Jan 15, 2021 0.0149 0.0150 0.0129 0.0136 644,900 -0.00(-13.92%)
Jan 14, 2021 0.0165 0.0165 0.0128 0.0158 1,190,521 -0.00(-5.39%)
Jan 13, 2021 0.0138 0.0170 0.0132 0.0167 1,299,286 +0.00(+11.33%)
Jan 12, 2021 0.0150 0.0150 0.0130 0.0150 292,000 +0.00(+4.17%)
Jan 11, 2021 0.0131 0.0159 0.0126 0.0144 858,615 +0.00(+3.60%)
Jan 08, 2021 0.0118 0.0150 0.0118 0.0139 1,128,800 +0.00(+11.20%)
Jan 07, 2021 0.0140 0.0149 0.0115 0.0125 1,218,691 -0.00(-21.87%)
Jan 06, 2021 0.0130 0.0235 0.0130 0.0160 11,852,674 +0.00(+14.29%)
Jan 05, 2021 0.0136 0.0140 0.0120 0.0140 608,545 +0.00(+15.70%)
Jan 04, 2021 0.0136 0.0136 0.0105 0.0121 145,723 +0.00(+10.00%)
Dec 31, 2020 0.0110 0.0110 0.0110 183,300 -0.00(-5.17%)
Dec 30, 2020 0.0121 0.0121 0.0116 0.0116 183,300 -0.00(-3.33%)
Dec 29, 2020 0.0126 0.0126 0.0116 0.0120 234,700 +0.00(+3.45%)
Dec 28, 2020 0.0148 0.0148 0.0103 0.0116 577,412 -0.00(-21.09%)
Dec 24, 2020 0.0128 0.0159 0.0128 0.0147 485,700 +0.00(+5.76%)
Dec 23, 2020 0.0139 0.0195 0.0139 0.0139 2,971,603 -0.00(-10.32%)
Dec 22, 2020 0.0139 0.0155 0.0136 0.0155 992,172 +0.00(+34.78%)
Dec 21, 2020 0.0116 0.0145 0.0100 0.0115 1,050,474 +0.00(+1.77%)
Dec 18, 2020 0.0109 0.0113 0.0108 0.0113 90,800 -0.00(-9.60%)
Dec 17, 2020 0.0105 0.0130 0.0098 0.0125 712,449 +0.00(+27.55%)
Dec 16, 2020 0.0094 0.0105 0.0090 0.0098 300,000 -0.00(-6.67%)
Dec 15, 2020 0.0085 0.0105 0.0078 0.0105 496,188 +0.00(+16.67%)
Dec 14, 2020 0.0090 0.0104 0.0090 0.0090 172,500 +0.00(+0.00%)
Dec 11, 2020 0.0085 0.0101 0.0081 0.0090 845,000 +0.00(+12.50%)
Dec 10, 2020 0.0077 0.0085 0.0077 0.0080 109,400 +0.00(+0.00%)
Dec 09, 2020 0.0085 0.0085 0.0078 0.0080 643,948 -0.00(-13.04%)
Dec 07, 2020 0.0092 0.0092 0.0092 0 +0.00(+4.55%)
Dec 04, 2020 0.0088 0.0088 0.0088 0.0088 500 -0.00(-12.00%)
Dec 03, 2020 0.0100 0.0100 0.0100 0.0100 777 +0.00(+11.11%)
Dec 02, 2020 0.0082 0.0090 0.0082 0.0090 21,400 +0.00(+0.00%)
Dec 01, 2020 0.0087 0.0100 0.0078 0.0090 318,912 +0.00(+5.88%)
Nov 30, 2020 0.0085 0.0085 0.0085 0.0085 150,230 -0.00(-5.56%)
Nov 25, 2020 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Nov 24, 2020 0.0110 0.0110 0.0066 0.0100 1,105,583 +0.00(+11.11%)
Nov 23, 2020 0.0090 0.0095 0.0085 0.0090 150,975 +0.00(+0.00%)
Nov 20, 2020 0.0100 0.0100 0.0090 0.0090 164,000 -0.00(-10.00%)
Nov 19, 2020 0.0086 0.0100 0.0086 0.0100 247,580 +0.00(+0.00%)
Nov 18, 2020 0.0100 0.0100 0.0100 0.0100 50,000 +0.00(+11.11%)
Nov 17, 2020 0.0081 0.0100 0.0081 0.0090 449,295 +0.00(+2.27%)
Nov 16, 2020 0.0081 0.0088 0.0081 0.0088 2,500 +0.00(+8.64%)
Nov 13, 2020 0.0110 0.0110 0.0080 0.0081 212,700 -0.00(-4.71%)
Nov 12, 2020 0.0085 0.0095 0.0081 0.0085 312,576 -0.00(-5.56%)
Nov 11, 2020 0.0141 0.0141 0.0070 0.0090 1,857,524 -0.00(-30.77%)
Nov 10, 2020 0.0179 0.0179 0.0130 0.0130 350,478 -0.00(-5.11%)
Nov 09, 2020 0.0127 0.0165 0.0116 0.0137 652,213 +0.00(+4.58%)
Nov 06, 2020 0.0111 0.0165 0.0108 0.0131 999,000 -0.00(-6.43%)
Nov 05, 2020 0.0130 0.0140 0.0120 0.0140 696,547 +0.00(+0.00%)
Nov 04, 2020 0.0159 0.0160 0.0140 0.0140 82,500 -0.00(-9.68%)
Nov 03, 2020 0.0155 0.0165 0.0130 0.0155 1,148,288 +0.00(+2.65%)
Nov 02, 2020 0.0168 0.0180 0.0136 0.0151 447,021 -0.00(-11.70%)
Oct 30, 2020 0.0175 0.0180 0.0150 0.0171 215,100 -0.00(-3.93%)
Oct 29, 2020 0.0199 0.0199 0.0145 0.0178 1,102,413 -0.00(-11.00%)
Oct 28, 2020 0.0180 0.0235 0.0180 0.0200 1,236,221 -0.00(-1.48%)
Oct 27, 2020 0.0200 0.0235 0.0171 0.0203 705,132 +0.00(+1.50%)
Oct 26, 2020 0.0230 0.0240 0.0180 0.0200 2,203,882 -0.00(-10.71%)
Oct 23, 2020 0.0165 0.0226 0.0165 0.0224 7,739,900 +0.01(+36.59%)
Oct 22, 2020 0.0145 0.0164 0.0135 0.0164 1,326,913 +0.00(+10.81%)
Oct 21, 2020 0.0140 0.0150 0.0120 0.0148 219,286 -0.00(-1.33%)
Oct 20, 2020 0.0120 0.0163 0.0120 0.0150 503,798 -0.00(-1.32%)
Oct 19, 2020 0.0198 0.0198 0.0120 0.0152 415,600 -0.00(-20.00%)
Oct 16, 2020 0.0115 0.0195 0.0115 0.0190 2,285,600 +0.01(+58.33%)
Oct 15, 2020 0.0120 0.0120 0.0120 0.0120 1,000 -0.00(-7.69%)
Oct 13, 2020 0.0130 0.0130 0.0130 0 +0.00(+13.04%)
Oct 12, 2020 0.0110 0.0120 0.0100 0.0115 304,309 -0.00(-17.86%)
Oct 09, 2020 0.0135 0.0140 0.0071 0.0140 235,500 +0.00(+7.69%)
Oct 08, 2020 0.0120 0.0130 0.0115 0.0130 196,500 +0.00(+8.33%)
Oct 07, 2020 0.0127 0.0127 0.0118 0.0120 12,378 +0.00(+4.35%)
Oct 06, 2020 0.0115 0.0115 0.0115 0.0115 4,347 -0.00(-22.82%)
Oct 02, 2020 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Oct 01, 2020 0.0115 0.0155 0.0115 0.0150 238,129 +0.00(+30.43%)
Sep 30, 2020 0.0115 0.0115 0.0086 0.0115 25,266 +0.00(+9.52%)
Sep 29, 2020 0.0115 0.0115 0.0105 0.0105 18,050 +0.00(+11.70%)
Sep 28, 2020 0.0120 0.0120 0.0094 0.0094 63,780 -0.00(-27.69%)
Sep 25, 2020 0.0110 0.0139 0.0100 0.0130 270,900 +0.00(+18.18%)
Sep 24, 2020 0.0139 0.0139 0.0090 0.0110 325,707 -0.00(-27.15%)
Sep 23, 2020 0.0120 0.0151 0.0120 0.0151 92,430 +0.00(+0.00%)
Sep 22, 2020 0.0145 0.0151 0.0101 0.0151 833,142 +0.00(+7.86%)
Sep 21, 2020 0.0150 0.0151 0.0133 0.0140 266,070 -0.00(-6.67%)
Sep 18, 2020 0.0125 0.0150 0.0125 0.0150 914,600 +0.00(+36.36%)
Sep 17, 2020 0.0121 0.0132 0.0104 0.0110 424,606 -0.00(-1.79%)
Sep 16, 2020 0.0139 0.0139 0.0107 0.0112 110,628 -0.00(-19.42%)
Sep 15, 2020 0.0150 0.0150 0.0112 0.0139 340,294 -0.00(-7.33%)
Sep 14, 2020 0.0120 0.0153 0.0120 0.0150 81,000 -0.00(-2.60%)
Sep 11, 2020 0.0145 0.0154 0.0145 0.0154 335,900 -0.00(-3.14%)
Sep 10, 2020 0.0140 0.0170 0.0130 0.0159 500,015 +0.00(+13.57%)
Sep 09, 2020 0.0162 0.0182 0.0136 0.0140 490,028 -0.00(-23.08%)
Sep 08, 2020 0.0166 0.0207 0.0131 0.0182 405,707 -0.00(-13.33%)
Sep 04, 2020 0.0209 0.0265 0.0135 0.0210 955,500 +0.00(+0.00%)
Sep 03, 2020 0.0199 0.0265 0.0169 0.0210 1,360,298 +0.00(+25.75%)
Sep 02, 2020 0.0119 0.0199 0.0090 0.0167 1,937,855 +0.00(+40.34%)
Sep 01, 2020 0.0145 0.0153 0.0099 0.0119 791,650 +0.00(+13.33%)
Aug 31, 2020 0.0060 0.0278 0.0060 0.0105 2,530,372 +0.00(+31.25%)
Aug 28, 2020 0.0027 0.0098 0.0027 0.0080 2,393,300 +0.01(+175.86%)
Aug 27, 2020 0.0028 0.0029 0.0025 0.0029 593,556 -0.00(-3.33%)
Aug 25, 2020 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Aug 24, 2020 0.0032 0.0032 0.0032 0.0032 50,000 -0.00(-8.57%)
Aug 21, 2020 0.0035 0.0035 0.0035 0.0035 5,000 -0.00(-5.41%)
Aug 04, 2020 0.0037 0.0037 0.0037 0 +0.00(+23.33%)
Aug 03, 2020 0.0038 0.0038 0.0030 0.0030 20,000 -0.00(-9.09%)
Jul 31, 2020 0.0022 0.0033 0.0022 0.0033 39,500 -0.00(-13.16%)
Jul 28, 2020 0.0038 0.0038 0.0038 0 +0.00(+72.73%)
Jul 23, 2020 0.0022 0.0022 0.0022 0 -0.00(-43.59%)
Jul 20, 2020 0.0039 0.0039 0.0039 0 -0.00(-7.14%)
Jul 16, 2020 0.0042 0.0042 0.0042 0 -0.00(-2.33%)
Jul 14, 2020 0.0043 0.0043 0.0043 0 +0.00(+65.38%)
Jul 13, 2020 0.0026 0.0026 0.0026 0.0026 17,394 -0.00(-38.10%)
Jul 09, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jul 07, 2020 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jul 01, 2020 0.0042 0.0042 0.0042 0 -0.00(-4.55%)
Jun 26, 2020 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Jun 24, 2020 0.0044 0.0044 0.0044 0 +0.00(+18.92%)
Jun 23, 2020 0.0038 0.0038 0.0032 0.0037 76,720 +0.00(+12.12%)
Jun 22, 2020 0.0032 0.0036 0.0030 0.0033 510,000 +0.00(+22.22%)
Jun 17, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jun 16, 2020 0.0027 0.0027 0.0027 0.0027 100,000 +0.00(+0.00%)
Jun 15, 2020 0.0027 0.0027 0.0027 0.0027 700 +0.00(+0.00%)
Jun 12, 2020 0.0027 0.0027 0.0027 0.0027 86,400 -0.00(-40.00%)
Jun 02, 2020 0.0045 0.0045 0.0045 0 +0.00(+4.65%)
May 27, 2020 0.0043 0.0043 0.0043 0 +0.00(+4.88%)
May 22, 2020 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
May 21, 2020 0.0040 0.0040 0.0040 0.0040 270,000 +0.00(+5.26%)
May 19, 2020 0.0038 0.0038 0.0038 0 +0.00(+46.15%)
May 18, 2020 0.0040 0.0045 0.0026 0.0026 283,000 -0.00(-39.53%)
May 15, 2020 0.0040 0.0043 0.0040 0.0043 20,900 -0.00(-4.44%)
May 14, 2020 0.0050 0.0055 0.0045 0.0045 422,399 -0.00(-18.18%)
May 13, 2020 0.0047 0.0055 0.0047 0.0055 208,200 +0.00(+19.57%)
May 12, 2020 0.0044 0.0046 0.0040 0.0046 171,500 -0.00(-11.54%)
May 08, 2020 0.0052 0.0052 0.0052 0 -0.00(-3.70%)
May 07, 2020 0.0050 0.0054 0.0035 0.0054 1,326,042 +0.00(+10.20%)
May 06, 2020 0.0044 0.0049 0.0036 0.0049 1,182,620 +0.00(+11.36%)
May 05, 2020 0.0032 0.0044 0.0032 0.0044 1,340,019 +0.00(+46.67%)
May 04, 2020 0.0030 0.0032 0.0025 0.0030 866,966 +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.