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 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%)
May 01, 2020 0.0020 0.0030 0.0020 0.0030 1,186,000 +0.00(+11.11%)
Apr 29, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Apr 28, 2020 0.0027 0.0027 0.0027 0.0027 30,000 +0.00(+0.00%)
Apr 24, 2020 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Apr 23, 2020 0.0026 0.0026 0.0025 0.0026 466,000 +0.00(+36.84%)
Apr 20, 2020 0.0019 0.0019 0.0019 0 -0.00(-32.14%)
Apr 17, 2020 0.0028 0.0028 0.0024 0.0028 30,000 +0.00(+3.70%)
Apr 16, 2020 0.0017 0.0027 0.0017 0.0027 270,000 +0.00(+12.50%)
Apr 14, 2020 0.0024 0.0024 0.0024 0 -0.00(-4.00%)
Mar 31, 2020 0.0025 0.0025 0.0025 0 -0.00(-3.85%)
Mar 26, 2020 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Mar 18, 2020 0.0026 0.0026 0.0026 0 +0.00(+100.00%)
Mar 17, 2020 0.0013 0.0013 0.0013 0.0013 300 +0.00(+0.00%)
Mar 09, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 06, 2020 0.0021 0.0021 0.0013 0.0013 139,900 -0.00(-53.57%)
Mar 05, 2020 0.0015 0.0028 0.0015 0.0028 36,400 +0.00(+64.71%)
Mar 03, 2020 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Feb 03, 2020 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Jan 31, 2020 0.0020 0.0020 0.0020 0.0020 200 -0.00(-4.76%)
Jan 07, 2020 0.0021 0.0021 0.0021 0 -0.00(-22.22%)
Jan 03, 2020 0.0027 0.0027 0.0027 0 +0.00(+12.50%)
Dec 26, 2019 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Dec 24, 2019 0.0020 0.0020 0.0020 0.0020 300 -0.00(-16.67%)
Dec 19, 2019 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Dec 13, 2019 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Dec 11, 2019 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
Dec 09, 2019 0.0023 0.0023 0.0023 0 +0.00(+35.29%)
Dec 06, 2019 0.0023 0.0023 0.0017 0.0017 1,000 -0.00(-26.09%)
Dec 03, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Nov 26, 2019 0.0023 0.0023 0.0023 0 +0.00(+43.75%)
Nov 22, 2019 0.0016 0.0016 0.0016 0 -0.00(-27.27%)
Nov 21, 2019 0.0016 0.0022 0.0016 0.0022 270,339 +0.00(+37.50%)
Nov 19, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Nov 18, 2019 0.0016 0.0016 0.0016 0.0016 9,000 -0.00(-20.00%)
Nov 13, 2019 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Nov 12, 2019 0.0015 0.0015 0.0015 0.0015 20,000 -0.00(-16.67%)
Nov 11, 2019 0.0016 0.0018 0.0016 0.0018 20,000 -0.00(-5.26%)
Nov 04, 2019 0.0019 0.0019 0.0019 0 -0.00(-13.64%)
Oct 29, 2019 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Oct 28, 2019 0.0018 0.0022 0.0018 0.0022 13,823 -0.00(-4.35%)
Oct 21, 2019 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Oct 18, 2019 0.0023 0.0023 0.0023 0.0023 83,900 +0.00(+0.00%)
Oct 17, 2019 0.0018 0.0023 0.0018 0.0023 14,413 +0.00(+0.00%)
Oct 16, 2019 0.0017 0.0023 0.0016 0.0023 200,000 -0.00(-4.17%)
Oct 08, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Oct 07, 2019 0.0017 0.0024 0.0017 0.0024 25,000 -0.00(-7.69%)
Oct 02, 2019 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Sep 26, 2019 0.0026 0.0026 0.0026 0 -0.00(-7.14%)
Sep 19, 2019 0.0028 0.0028 0.0028 0 +0.00(+12.00%)
Sep 18, 2019 0.0025 0.0025 0.0020 0.0025 2,237,783 -0.00(-16.67%)
Sep 17, 2019 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+3.45%)
Sep 16, 2019 0.0017 0.0030 0.0017 0.0029 5,017,705 +0.00(+61.11%)
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.