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 (%)
Aug 26, 2009 0.1280 0.1280 0.1280 0.1280 8,700 -0.00(-0.78%)
Aug 21, 2009 0.1290 0.1290 0.1290 0 +0.00(+3.20%)
Aug 19, 2009 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Aug 18, 2009 0.1250 0.1250 0.1000 0.1000 20,000 -0.04(-31.03%)
Aug 17, 2009 0.1000 0.1500 0.1000 0.1450 29,233 +0.06(+81.25%)
Aug 12, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 11, 2009 0.0750 0.0800 0.0750 0.0800 85,500 +0.01(+21.21%)
Aug 10, 2009 0.0800 0.0800 0.0660 0.0660 68,882 +0.00(+1.54%)
Aug 07, 2009 0.0500 0.0650 0.0500 0.0650 19,664 +0.01(+30.00%)
Aug 06, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 05, 2009 0.0500 0.0525 0.0500 0.0500 72,800 +0.01(+11.11%)
Aug 04, 2009 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+4.65%)
Aug 03, 2009 0.0450 0.0450 0.0430 0.0430 21,000 +0.00(+0.00%)
Jul 30, 2009 0.0430 0.0430 0.0430 38,000 +0.00(+3.61%)
Jul 27, 2009 0.0415 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
Jul 22, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Jul 20, 2009 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Jul 16, 2009 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jul 15, 2009 0.0440 0.0440 0.0440 0.0440 14,224 -0.00(-2.22%)
Jul 02, 2009 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 01, 2009 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Jun 05, 2009 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
May 29, 2009 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
May 27, 2009 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 22, 2009 0.0440 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 18, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.01(-18.37%)
May 07, 2009 0.0490 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
May 06, 2009 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+2.04%)
May 01, 2009 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Apr 22, 2009 0.0500 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Apr 21, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.08(+400.00%)
Apr 03, 2009 0.0200 0.0200 0.0200 0 +0.01(+81.82%)
Mar 26, 2009 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Mar 23, 2009 0.0110 0.0110 0.0110 0.0110 0 -0.02(-63.33%)
Mar 19, 2009 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 17, 2009 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 16, 2009 0.0200 0.0200 0.0200 0.0200 32,000 +0.01(+100.00%)
Mar 12, 2009 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 11, 2009 0.0100 0.0100 0.0100 0.0100 6,800 -0.01(-50.00%)
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%)
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.