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 (%)
Apr 29, 2022 0.0050 0.0052 0.0048 0.0052 112,600 +0.00(+4.00%)
Apr 28, 2022 0.0052 0.0052 0.0050 0.0050 1,224,707 -0.00(-3.85%)
Apr 27, 2022 0.0057 0.0062 0.0052 0.0052 890,000 -0.00(-11.86%)
Apr 26, 2022 0.0059 0.0059 0.0059 0.0059 100,000 +0.00(+0.00%)
Apr 21, 2022 0.0059 0 +0.00(+5.36%)
Apr 20, 2022 0.0050 0.0056 0.0050 0.0056 195,911 +0.00(+12.00%)
Apr 19, 2022 0.0054 0.0054 0.0050 0.0050 283,019 -0.00(-5.66%)
Apr 18, 2022 0.0053 0.0055 0.0053 0.0053 80,000 -0.00(-14.52%)
Apr 14, 2022 0.0054 0.0063 0.0054 0.0062 1,186,682 +0.00(+3.33%)
Apr 13, 2022 0.0054 0.0060 0.0054 0.0060 1,128,198 +0.00(+20.00%)
Apr 12, 2022 0.0050 0.0052 0.0050 0.0050 658,916 +0.00(+0.00%)
Apr 11, 2022 0.0050 0.0050 0.0050 0.0050 80,000 -0.00(-10.71%)
Apr 08, 2022 0.0056 0.0056 0.0056 0.0056 187,500 +0.00(+0.00%)
Apr 07, 2022 0.0053 0.0056 0.0048 0.0056 235,100 +0.00(+5.66%)
Apr 06, 2022 0.0053 0.0053 0.0053 0.0053 1,600 +0.00(+1.92%)
Apr 04, 2022 0.0052 0 -0.00(-1.89%)
Apr 01, 2022 0.0050 0.0053 0.0050 0.0053 92,624 +0.00(+8.16%)
Mar 31, 2022 0.0061 0.0061 0.0049 0.0049 1,121,042 -0.00(-16.95%)
Mar 30, 2022 0.0052 0.0059 0.0052 0.0059 676,102 +0.00(+13.46%)
Mar 29, 2022 0.0054 0.0060 0.0048 0.0052 1,494,613 +0.00(+1.96%)
Mar 28, 2022 0.0064 0.0064 0.0047 0.0051 1,540,104 -0.00(-25.00%)
Mar 25, 2022 0.0068 0.0068 0.0068 0.0068 25,000 +0.00(+25.93%)
Mar 24, 2022 0.0062 0.0062 0.0054 0.0054 190,575 -0.00(-14.29%)
Mar 23, 2022 0.0064 0.0064 0.0056 0.0063 200,006 -0.00(-3.08%)
Mar 22, 2022 0.0063 0.0065 0.0063 0.0065 19,529 -0.00(-7.14%)
Mar 21, 2022 0.0070 0.0070 0.0070 0.0070 5,477 +0.00(+0.00%)
Mar 18, 2022 0.0067 0.0070 0.0067 0.0070 101,000 +0.00(+2.94%)
Mar 17, 2022 0.0065 0.0068 0.0050 0.0068 80,000 -0.00(-5.56%)
Mar 16, 2022 0.0069 0.0072 0.0072 0.0072 15,160 -0.00(-1.37%)
Mar 15, 2022 0.0073 0.0073 0.0073 0.0073 10,006 +0.00(+4.29%)
Mar 14, 2022 0.0070 0.0070 0.0070 0.0070 95,035 +0.00(+0.00%)
Mar 10, 2022 0.0070 0 +0.00(+27.27%)
Mar 09, 2022 0.0060 0.0060 0.0055 0.0055 515,500 -0.00(-15.38%)
Mar 08, 2022 0.0068 0.0075 0.0062 0.0065 395,010 -0.00(-23.53%)
Mar 04, 2022 0.0085 4 +0.00(+0.00%)
Mar 03, 2022 0.0078 0.0091 0.0078 0.0085 40,000 +0.00(+30.77%)
Mar 01, 2022 0.0065 0 -0.00(-17.72%)
Feb 25, 2022 0.0079 0 +0.00(+16.18%)
Feb 24, 2022 0.0068 0.0068 0.0068 0.0068 60,000 -0.00(-15.00%)
Feb 23, 2022 0.0082 0.0082 0.0080 0.0080 24,000 -0.00(-10.11%)
Feb 22, 2022 0.0089 0.0089 0.0089 0.0089 9,000 -0.00(-2.20%)
Feb 17, 2022 0.0091 0 +0.00(+1.11%)
Feb 16, 2022 0.0090 0.0090 0.0090 0.0090 100 -0.00(-7.22%)
Feb 15, 2022 0.0097 0.0097 0.0097 0.0097 40,000 +0.00(+12.79%)
Feb 14, 2022 0.0086 0.0086 0.0086 0.0086 800 -0.00(-11.34%)
Feb 11, 2022 0.0093 0.0097 0.0093 0.0097 47,500 +0.00(+19.75%)
Feb 10, 2022 0.0081 0.0081 0.0081 0.0081 29,011 +0.00(+1.25%)
Feb 09, 2022 0.0080 0.0080 0.0080 0.0080 175,000 +0.00(+0.00%)
Feb 07, 2022 0.0080 0 -0.00(-8.05%)
Feb 04, 2022 0.0087 0.0087 0.0087 0.0087 75,000 +0.00(+8.75%)
Feb 03, 2022 0.0083 0.0080 375,111 -0.00(-9.09%)
Feb 01, 2022 0.0088 0 -0.00(-12.00%)
Jan 28, 2022 0.0100 0 -0.00(-9.09%)
Jan 27, 2022 0.0100 0.0120 0.0091 0.0110 1,165,102 +0.00(+10.00%)
Jan 26, 2022 0.0096 0.0100 0.0093 0.0100 202,334 +0.00(+9.89%)
Jan 25, 2022 0.0086 0.0091 0.0086 0.0091 102,667 +0.00(+5.81%)
Jan 24, 2022 0.0086 0.0087 0.0086 0.0086 386,454 -0.00(-5.49%)
Jan 21, 2022 0.0110 0.0110 0.0089 0.0091 401,736 -0.00(-11.65%)
Jan 20, 2022 0.0090 0.0109 0.0086 0.0103 898,400 +0.00(+15.73%)
Jan 19, 2022 0.0090 0.0098 0.0086 0.0089 497,487 -0.00(-1.11%)
Jan 18, 2022 0.0088 0.0100 0.0077 0.0090 2,101,536 +0.00(+2.27%)
Jan 14, 2022 0.0088 0 +0.00(+46.67%)
Jan 13, 2022 0.0061 0.0065 0.0060 0.0060 157,678 +0.00(+5.26%)
Jan 12, 2022 0.0068 0.0068 0.0057 0.0057 1,238,667 -0.00(-16.18%)
Jan 11, 2022 0.0065 0.0088 0.0062 0.0068 4,367,341 +0.00(+0.00%)
Jan 10, 2022 0.0070 0.0073 0.0065 0.0068 735,002 -0.00(-8.11%)
Jan 07, 2022 0.0074 0.0074 0.0074 0.0074 31,000 +0.00(+0.00%)
Jan 06, 2022 0.0074 0.0074 0.0074 0.0074 79,000 -0.00(-7.50%)
Jan 05, 2022 0.0080 0.0080 0.0073 0.0080 143,786 -0.00(-2.44%)
Jan 04, 2022 0.0081 0.0082 0.0081 0.0082 3,680 +0.00(+7.89%)
Jan 03, 2022 0.0075 0.0080 0.0071 0.0076 426,911 +0.00(+1.33%)
Dec 31, 2021 0.0063 0.0077 0.0063 0.0075 1,025,004 +0.00(+19.05%)
Dec 30, 2021 0.0070 0.0077 0.0062 0.0063 1,213,554 -0.00(-10.00%)
Dec 29, 2021 0.0057 0.0070 0.0057 0.0070 600,000 +0.00(+0.00%)
Dec 28, 2021 0.0058 0.0070 0.0052 0.0070 1,277,695 +0.00(+16.67%)
Dec 27, 2021 0.0064 0.0068 0.0057 0.0060 875,293 -0.00(-14.29%)
Dec 23, 2021 0.0066 0.0070 0.0066 0.0070 83,000 +0.00(+16.67%)
Dec 22, 2021 0.0070 0.0070 0.0060 0.0060 97,214 -0.00(-1.64%)
Dec 20, 2021 0.0061 0.0061 0.0061 0 -0.00(-6.15%)
Dec 17, 2021 0.0065 0.0065 0.0065 0.0065 55,000 -0.00(-2.99%)
Dec 16, 2021 0.0067 0.0071 0.0067 0.0067 115,000 +0.00(+0.00%)
Dec 15, 2021 0.0072 0.0077 0.0066 0.0067 1,453,370 -0.00(-6.94%)
Dec 14, 2021 0.0062 0.0072 0.0062 0.0072 41,995 +0.00(+2.86%)
Dec 13, 2021 0.0080 0.0080 0.0062 0.0070 654,132 +0.00(+7.69%)
Dec 10, 2021 0.0060 0.0065 0.0060 0.0065 230,000 +0.00(+4.84%)
Dec 09, 2021 0.0065 0.0065 0.0061 0.0062 85,000 -0.00(-4.62%)
Dec 08, 2021 0.0066 0.0070 0.0061 0.0065 378,674 +0.00(+8.33%)
Dec 07, 2021 0.0070 0.0083 0.0057 0.0060 3,897,771 -0.00(-18.92%)
Dec 06, 2021 0.0080 0.0080 0.0074 0.0074 798,655 -0.00(-8.64%)
Dec 03, 2021 0.0080 0.0081 0.0078 0.0081 576,000 -0.00(-4.71%)
Dec 02, 2021 0.0084 0.0086 0.0078 0.0085 1,179,930 +0.00(+4.94%)
Dec 01, 2021 0.0074 0.0084 0.0074 0.0081 2,618,793 +0.00(+19.12%)
Nov 30, 2021 0.0062 0.0070 0.0061 0.0068 627,000 +0.00(+11.48%)
Nov 29, 2021 0.0073 0.0075 0.0061 0.0061 988,333 -0.00(-26.51%)
Nov 26, 2021 0.0083 0.0083 0.0083 0.0083 10,099 -0.00(-1.19%)
Nov 24, 2021 0.0070 0.0084 0.0063 0.0084 93,526 +0.00(+20.00%)
Nov 23, 2021 0.0075 0.0076 0.0070 0.0070 50,300 -0.00(-13.58%)
Nov 22, 2021 0.0085 0.0086 0.0081 0.0081 68,823 -0.00(-8.99%)
Nov 18, 2021 0.0089 0.0089 0.0089 0 +0.00(+0.00%)
Nov 17, 2021 0.0079 0.0090 0.0071 0.0089 277,000 -0.00(-1.11%)
Nov 16, 2021 0.0063 0.0092 0.0057 0.0090 2,948,112 +0.00(+32.35%)
Nov 15, 2021 0.0068 0.0068 0.0068 0.0068 69,026 +0.00(+0.00%)
Nov 12, 2021 0.0073 0.0077 0.0063 0.0068 882,865 -0.00(-2.86%)
Nov 11, 2021 0.0071 0.0072 0.0063 0.0070 783,077 -0.00(-12.50%)
Nov 10, 2021 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+2.56%)
Nov 09, 2021 0.0070 0.0078 0.0070 0.0078 41,850 -0.00(-3.70%)
Nov 08, 2021 0.0098 0.0098 0.0081 0.0081 2,301,172 -0.00(-5.81%)
Nov 05, 2021 0.0080 0.0093 0.0073 0.0086 1,794,246 -0.00(-10.42%)
Nov 04, 2021 0.0074 0.0096 0.0064 0.0096 2,427,861 +0.00(+21.52%)
Nov 03, 2021 0.0119 0.0119 0.0063 0.0079 1,004,720 -0.00(-38.28%)
Nov 02, 2021 0.0168 0.0168 0.0112 0.0128 520,999 -0.00(-3.03%)
Nov 01, 2021 0.0120 0.0178 0.0116 0.0132 672,477 +0.00(+17.86%)
Oct 29, 2021 0.0116 0.0116 0.0112 0.0112 44,431 -0.00(-22.76%)
Oct 28, 2021 0.0145 0.0153 0.0102 0.0145 658,017 +0.00(+5.07%)
Oct 27, 2021 0.0138 0.0138 0.0138 0.0138 5,000 +0.00(+5.34%)
Oct 26, 2021 0.0139 0.0131 995,693 -0.00(-12.08%)
Oct 25, 2021 0.0149 0.0149 0.0149 0.0149 35,220 -0.00(-4.49%)
Oct 22, 2021 0.0156 0.0159 0.0139 0.0156 1,312,274 -0.00(-8.24%)
Oct 21, 2021 0.0184 0.0190 0.0156 0.0170 176,089 -0.00(-8.11%)
Oct 20, 2021 0.0179 0.0194 0.0151 0.0185 1,383,738 +0.00(+3.35%)
Oct 19, 2021 0.0161 0.0184 0.0130 0.0179 3,573,735 +0.00(+22.60%)
Oct 18, 2021 0.0133 0.0164 0.0125 0.0146 7,609,433 +0.01(+52.08%)
Oct 15, 2021 0.0093 0.0096 0.0093 0.0096 26,514 -0.00(-1.03%)
Oct 14, 2021 0.0097 0.0097 0.0097 0.0097 100 -0.00(-5.83%)
Oct 13, 2021 0.0103 0.0103 0.0103 0.0103 100 +0.00(+4.04%)
Oct 12, 2021 0.0090 0.0099 0.0090 0.0099 94,999 -0.00(-15.38%)
Oct 08, 2021 0.0117 0.0117 0.0117 1 +0.00(+13.59%)
Oct 07, 2021 0.0103 0.0103 0.0103 0.0103 150,000 -0.00(-10.43%)
Oct 06, 2021 0.0116 0.0116 0.0103 0.0115 221,276 +0.00(+5.50%)
Oct 05, 2021 0.0100 0.0130 0.0098 0.0109 218,100 -0.00(-9.17%)
Oct 04, 2021 0.0115 0.0120 0.0114 0.0120 202,554 +0.00(+25.00%)
Oct 01, 2021 0.0114 0.0114 0.0096 0.0096 125,200 -0.00(-16.52%)
Sep 30, 2021 0.0096 0.0116 0.0060 0.0115 679,360 -0.00(-0.86%)
Sep 29, 2021 0.0138 0.0138 0.0102 0.0116 570,094 -0.00(-15.33%)
Sep 28, 2021 0.0118 0.0137 0.0105 0.0137 131,483 +0.00(+10.48%)
Sep 27, 2021 0.0139 0.0139 0.0118 0.0124 434,857 -0.00(-10.14%)
Sep 24, 2021 0.0144 0.0146 0.0118 0.0138 1,537,073 -0.00(-4.17%)
Sep 23, 2021 0.0141 0.0144 0.0126 0.0144 357,002 +0.00(+7.46%)
Sep 22, 2021 0.0102 0.0134 0.0101 0.0134 759,300 +0.00(+14.53%)
Sep 21, 2021 0.0098 0.0128 0.0098 0.0117 535,300 -0.00(-6.40%)
Sep 20, 2021 0.0128 0.0128 0.0094 0.0125 320,981 +0.00(+4.17%)
Sep 17, 2021 0.0099 0.0120 0.0086 0.0120 186,000 +0.00(+0.00%)
Sep 16, 2021 0.0085 0.0120 0.0085 0.0120 89,603 -0.00(-5.51%)
Sep 14, 2021 0.0127 0.0127 0.0127 0 +0.00(+1.60%)
Sep 13, 2021 0.0100 0.0125 0.0098 0.0125 25,934 +0.00(+16.82%)
Sep 10, 2021 0.0078 0.0125 0.0078 0.0107 430,100 -0.00(-10.83%)
Sep 08, 2021 0.0120 0.0120 0.0120 0 +0.00(+14.29%)
Sep 03, 2021 0.0105 0.0105 0.0105 0 +0.00(+6.06%)
Sep 02, 2021 0.0099 0.0099 0.0099 0.0099 200,000 +0.00(+0.00%)
Sep 01, 2021 0.0075 0.0099 0.0071 0.0099 2,158,417 +0.00(+7.61%)
Aug 31, 2021 0.0072 0.0118 0.0072 0.0092 9,887,543 +0.00(+27.78%)
Aug 30, 2021 0.0060 0.0072 0.0060 0.0072 130,597 +0.00(+20.00%)
Aug 27, 2021 0.0070 0.0072 0.0060 0.0060 4,283,000 -0.00(-20.00%)
Aug 26, 2021 0.0076 0.0076 0.0060 0.0075 205,284 -0.00(-21.05%)
Aug 24, 2021 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Aug 19, 2021 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Aug 16, 2021 0.0095 0.0095 0.0095 0 +0.00(+6.74%)
Aug 13, 2021 0.0072 0.0089 0.0070 0.0089 61,340 -0.00(-1.11%)
Aug 11, 2021 0.0090 0.0090 0.0090 0 -0.00(-9.09%)
Aug 10, 2021 0.0073 0.0104 0.0070 0.0099 738,191 -0.00(-4.81%)
Aug 09, 2021 0.0100 0.0104 0.0100 0.0104 74,152 +0.00(+0.00%)
Aug 06, 2021 0.0086 0.0104 0.0086 0.0104 39,187 +0.00(+0.00%)
Aug 02, 2021 0.0104 0.0104 0.0104 0 +0.00(+0.00%)
Jul 29, 2021 0.0104 0.0104 0.0104 0 -0.00(-0.95%)
Jul 28, 2021 0.0100 0.0108 0.0086 0.0105 1,457,899 +0.00(+22.09%)
Jul 27, 2021 0.0094 0.0094 0.0086 0.0086 67,000 -0.00(-18.10%)
Jul 23, 2021 0.0105 0.0105 0.0105 0 +0.00(+1.94%)
Jul 22, 2021 0.0103 0.0103 0.0091 0.0103 52,200 -0.00(-1.90%)
Jul 21, 2021 0.0098 0.0105 0.0098 0.0105 14,469 +0.00(+0.00%)
Jul 20, 2021 0.0092 0.0105 0.0092 0.0105 5,283 +0.00(+0.00%)
Jul 19, 2021 0.0100 0.0105 0.0086 0.0105 198,064 +0.00(+5.00%)
Jul 16, 2021 0.0086 0.0107 0.0086 0.0100 200,000 +0.00(+5.26%)
Jul 15, 2021 0.0088 0.0108 0.0088 0.0095 28,582 -0.00(-12.04%)
Jul 13, 2021 0.0108 0.0108 0.0108 0 +0.00(+8.00%)
Jul 09, 2021 0.0100 0.0100 0.0100 0 -0.00(-8.26%)
Jul 06, 2021 0.0109 0.0109 0.0109 0 +0.00(+2.83%)
Jul 02, 2021 0.0100 0.0106 0.0100 0.0106 6,276 -0.00(-5.36%)
Jul 01, 2021 0.0112 0.0112 0.0112 0.0112 2,000 +0.00(+0.90%)
Jun 29, 2021 0.0111 0.0111 0.0111 0 +0.00(+0.00%)
Jun 28, 2021 0.0095 0.0111 0.0086 0.0111 810,000 +0.00(+8.82%)
Jun 25, 2021 0.0102 0.0102 0.0102 0.0102 800 -0.00(-8.11%)
Jun 24, 2021 0.0111 0.0111 0.0111 0.0111 55,000 +0.00(+0.00%)
Jun 23, 2021 0.0099 0.0111 0.0099 0.0111 60,000 +0.00(+29.07%)
Jun 22, 2021 0.0112 0.0112 0.0086 0.0086 400,621 -0.00(-19.63%)
Jun 21, 2021 0.0128 0.0135 0.0097 0.0107 964,898 -0.00(-17.05%)
Jun 18, 2021 0.0129 0.0129 0.0129 0.0129 35,211 +0.00(+7.50%)
Jun 17, 2021 0.0129 0.0129 0.0120 0.0120 52,000 -0.00(-4.00%)
Jun 16, 2021 0.0086 0.0134 0.0086 0.0125 480,659 +0.00(+13.64%)
Jun 15, 2021 0.0099 0.0119 0.0090 0.0110 131,500 +0.00(+22.22%)
Jun 14, 2021 0.0086 0.0090 0.0086 0.0090 68,695 -0.00(-4.26%)
Jun 10, 2021 0.0094 0.0094 0.0094 0 +0.00(+9.30%)
Jun 09, 2021 0.0099 0.0099 0.0086 0.0086 234,835 +0.00(+0.00%)
Jun 08, 2021 0.0099 0.0099 0.0086 0.0086 78,282 -0.00(-13.13%)
Jun 07, 2021 0.0086 0.0099 0.0086 0.0099 410,600 -0.00(-1.00%)
Jun 04, 2021 0.0100 0.0100 0.0100 0.0100 4,123 +0.00(+16.28%)
Jun 03, 2021 0.0090 0.0093 0.0086 0.0086 221,000 -0.00(-4.44%)
Jun 02, 2021 0.0092 0.0092 0.0086 0.0090 327,523 -0.00(-6.25%)
Jun 01, 2021 0.0096 0.0096 0.0096 0.0096 900 -0.00(-4.00%)
May 28, 2021 0.0100 0.0100 0.0092 0.0100 45,878 -0.00(-7.41%)
May 27, 2021 0.0092 0.0108 0.0086 0.0108 496,755 -0.00(-5.26%)
May 26, 2021 0.0093 0.0114 0.0093 0.0114 166,000 +0.00(+22.58%)
May 25, 2021 0.0101 0.0110 0.0090 0.0093 643,021 -0.00(-13.89%)
May 24, 2021 0.0108 0.0108 0.0091 0.0108 28,901 +0.00(+0.93%)
May 21, 2021 0.0090 0.0107 0.0090 0.0107 109,006 +0.00(+0.94%)
May 19, 2021 0.0106 0.0106 0.0106 0 +0.00(+17.78%)
May 18, 2021 0.0090 0.0104 0.0090 0.0090 14,000 -0.00(-23.73%)
May 14, 2021 0.0118 0.0118 0.0118 0 +0.00(+37.21%)
May 13, 2021 0.0085 0.0086 0.0083 0.0086 832,723 -0.00(-4.44%)
May 12, 2021 0.0100 0.0100 0.0085 0.0090 687,364 -0.00(-10.00%)
May 11, 2021 0.0104 0.0104 0.0100 0.0100 230,700 -0.00(-3.85%)
May 10, 2021 0.0105 0.0120 0.0100 0.0104 36,400 +0.00(+0.00%)
May 07, 2021 0.0100 0.0108 0.0100 0.0104 120,500 +0.00(+0.00%)
May 06, 2021 0.0100 0.0104 0.0100 0.0104 115,010 -0.00(-7.14%)
May 04, 2021 0.0112 0.0112 0.0112 0 -0.00(-0.88%)
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.