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 (%)
Jun 30, 2016 0.0740 0.0740 0.0690 0.0700 340,940 -0.00(-5.41%)
Jun 29, 2016 0.0700 0.0740 0.0681 0.0740 164,949 +0.00(+5.71%)
Jun 28, 2016 0.0626 0.0700 0.0611 0.0700 67,000 +0.00(+1.45%)
Jun 27, 2016 0.0650 0.0700 0.0650 0.0690 63,050 +0.01(+25.45%)
Jun 24, 2016 0.0570 0.0570 0.0550 0.0550 125,000 -0.01(-12.00%)
Jun 22, 2016 0.0625 0.0625 0.0625 0 +0.00(+4.87%)
Jun 21, 2016 0.0600 0.0600 0.0596 0.0596 50,000 +0.00(+4.56%)
Jun 20, 2016 0.0600 0.0625 0.0570 0.0570 89,000 +0.00(+3.64%)
Jun 17, 2016 0.0600 0.0600 0.0550 0.0550 47,600 -0.00(-8.33%)
Jun 16, 2016 0.0400 0.0600 0.0400 0.0600 35,450 +0.02(+50.00%)
Jun 15, 2016 0.0425 0.0450 0.0400 0.0400 57,100 -0.01(-27.27%)
Jun 14, 2016 0.0550 0.0550 0.0550 0.0550 250 +0.00(+10.00%)
Jun 09, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 07, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 06, 2016 0.0600 0.0600 0.0491 0.0550 294,800 -0.00(-8.33%)
Jun 03, 2016 0.0700 0.0700 0.0550 0.0600 466,250 +0.00(+0.00%)
Jun 02, 2016 0.0600 0.0605 0.0600 0.0600 513,500 -0.01(-14.29%)
Jun 01, 2016 0.0650 0.0700 0.0650 0.0700 70,500 +0.00(+0.00%)
May 31, 2016 0.0650 0.0700 0.0550 0.0700 165,600 +0.01(+7.69%)
May 27, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 26, 2016 0.0650 0.0650 0.0650 0.0650 250 +0.00(+0.00%)
May 25, 2016 0.0600 0.0650 0.0490 0.0650 372,533 +0.02(+44.44%)
May 24, 2016 0.0500 0.0600 0.0450 0.0450 351,050 +0.01(+28.57%)
May 20, 2016 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
May 19, 2016 0.0400 0.0500 0.0400 0.0500 22,122 -0.00(-3.85%)
May 12, 2016 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
May 06, 2016 0.0520 0.0520 0.0520 0 +0.00(+5.05%)
May 05, 2016 0.0520 0.0520 0.0495 0.0495 65,154 -0.00(-1.00%)
May 04, 2016 0.0520 0.0520 0.0500 0.0500 90,500 -0.00(-3.85%)
May 03, 2016 0.0500 0.0564 0.0451 0.0520 40,654 -0.00(-7.96%)
May 02, 2016 0.0550 0.0570 0.0540 0.0565 216,351 +0.02(+40.90%)
Apr 29, 2016 0.0401 0.0401 0.0401 0.0401 93,800 +0.00(+0.25%)
Apr 28, 2016 0.0399 0.0450 0.0399 0.0400 39,600 +0.00(+0.00%)
Apr 27, 2016 0.0400 0.0400 0.0400 0.0400 425,245 +0.00(+0.00%)
Apr 26, 2016 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Apr 25, 2016 0.0450 0.0450 0.0450 0.0450 250 +0.00(+0.00%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Apr 21, 2016 0.0483 0.0500 0.0483 0.0500 90,045 +0.00(+0.00%)
Apr 20, 2016 0.0500 0.0500 0.0300 0.0500 62,865 +0.01(+25.00%)
Apr 18, 2016 0.0400 0.0400 0.0400 0 +0.01(+16.28%)
Apr 15, 2016 0.0343 0.0344 0.0343 0.0344 50,799 -0.00(-9.47%)
Apr 14, 2016 0.0380 0.0380 0.0380 0.0380 5,001 +0.02(+71.95%)
Apr 12, 2016 0.0221 0.0221 0.0221 0 +0.00(+0.45%)
Apr 11, 2016 0.0220 0.0220 0.0220 0.0220 6,000 -0.01(-36.23%)
Apr 08, 2016 0.0220 0.0345 0.0220 0.0345 3,424 +0.00(+15.00%)
Apr 07, 2016 0.0350 0.0350 0.0300 0.0300 34,000 +0.01(+25.52%)
Apr 05, 2016 0.0239 0.0239 0.0239 0 -0.00(-16.14%)
Apr 04, 2016 0.0285 0.0285 0.0285 0.0285 15,000 -0.00(-1.72%)
Mar 31, 2016 0.0290 0.0290 0.0290 0 +0.02(+190.00%)
Mar 17, 2016 0.0100 0.0100 0.0100 0 -0.01(-56.52%)
Feb 24, 2016 0.0230 0.0230 0.0230 0 +0.00(+17.95%)
Feb 17, 2016 0.0195 0.0195 0.0195 0 +0.00(+0.00%)
Feb 08, 2016 0.0195 0.0195 0.0195 0 -0.01(-35.00%)
Jan 11, 2016 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Dec 30, 2015 0.0320 0.0320 0.0320 0 +0.00(+0.00%)
Dec 29, 2015 0.0350 0.0350 0.0320 0.0320 14,000 -0.00(-8.57%)
Dec 24, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Dec 14, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 11, 2015 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Dec 07, 2015 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 04, 2015 0.0240 0.0280 0.0200 0.0200 92,000 +0.01(+33.33%)
Dec 03, 2015 0.0270 0.0270 0.0150 0.0150 26,500 -0.02(-56.90%)
Nov 30, 2015 0.0348 0.0348 0.0348 0 -0.00(-5.69%)
Nov 25, 2015 0.0369 0.0369 0.0369 0 +0.02(+130.63%)
Nov 16, 2015 0.0160 0.0160 0.0160 0 -0.01(-33.33%)
Nov 11, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.42%)
Nov 09, 2015 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
Oct 30, 2015 0.0239 0.0239 0.0239 0 +0.00(+0.00%)
Oct 26, 2015 0.0239 0.0239 0.0239 0 +0.00(+0.42%)
Oct 22, 2015 0.0238 0.0238 0.0238 0 +0.00(+19.00%)
Oct 21, 2015 0.0200 0.0200 0.0200 0.0200 3,500 +0.00(+0.00%)
Oct 20, 2015 0.0200 0.0238 0.0200 0.0200 44,100 -0.00(-16.67%)
Oct 15, 2015 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Oct 12, 2015 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Oct 09, 2015 0.0240 0.0240 0.0240 0.0240 400 +0.00(+19.40%)
Oct 08, 2015 0.0223 0.0223 0.0200 0.0201 60,000 -0.00(-8.64%)
Sep 29, 2015 0.0220 0.0220 0.0220 0 -0.01(-31.25%)
Sep 21, 2015 0.0320 0.0320 0.0320 0 +0.01(+45.45%)
Sep 18, 2015 0.0220 0.0220 0.0220 0.0220 200 -0.01(-33.03%)
Sep 17, 2015 0.0328 0.0328 0.0328 0.0328 700 -0.00(-5.87%)
Sep 16, 2015 0.0349 0.0349 0.0349 0.0349 25,000 +0.01(+58.64%)
Sep 09, 2015 0.0220 0.0220 0.0220 0 -0.02(-51.00%)
Sep 02, 2015 0.0449 0.0449 0.0449 0 -0.02(-34.74%)
Aug 26, 2015 0.0688 0.0688 0.0688 0 +0.00(+1.33%)
Aug 25, 2015 0.0679 0.0679 0.0679 0.0679 500 +0.04(+126.33%)
Aug 24, 2015 0.0310 0.0310 0.0300 0.0300 20,000 -0.00(-9.09%)
Aug 21, 2015 0.0330 0.0330 0.0330 0.0330 12,500 -0.00(-13.16%)
Aug 20, 2015 0.0380 0.0380 0.0380 0.0380 15,000 -0.01(-23.23%)
Aug 18, 2015 0.0495 0.0495 0.0495 0 +0.02(+53.73%)
Aug 14, 2015 0.0322 0.0322 0.0322 0 -0.00(-12.97%)
Aug 13, 2015 0.0372 0.0372 0.0370 0.0370 43,200 -0.00(-7.73%)
Aug 12, 2015 0.0411 0.0411 0.0401 0.0401 30,000 -0.01(-18.99%)
Aug 07, 2015 0.0495 0.0495 0.0495 0 +0.00(+4.21%)
Jul 31, 2015 0.0475 0.0475 0.0475 0 +0.00(+0.00%)
Jul 30, 2015 0.0401 0.0475 0.0401 0.0475 86,342 +0.00(+1.28%)
Jul 29, 2015 0.0560 0.0560 0.0469 0.0469 102,200 +0.00(+3.99%)
Jul 24, 2015 0.0451 0.0451 0.0451 0 -0.01(-23.56%)
Jul 23, 2015 0.0590 0.0590 0.0590 0.0590 10,000 -0.00(-1.83%)
Jul 22, 2015 0.0600 0.0695 0.0600 0.0601 175,000 +0.00(+1.86%)
Jul 20, 2015 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Jul 17, 2015 0.0510 0.0510 0.0500 0.0500 46,100 +0.00(+0.00%)
Jul 15, 2015 0.0500 0.0500 0.0500 0 -0.01(-12.43%)
Jul 14, 2015 0.0566 0.0599 0.0542 0.0571 227,700 -0.00(-4.83%)
Jul 13, 2015 0.0600 0.0600 0.0600 0.0600 25,900 -0.03(-33.41%)
Jul 10, 2015 0.0551 0.0901 0.0550 0.0901 22,100 +0.03(+50.17%)
Jul 09, 2015 0.0601 0.0601 0.0600 0.0600 57,040 -0.01(-14.29%)
Jul 07, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 02, 2015 0.0700 0.0700 0.0700 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.