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 )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 17, 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 (%)
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%)
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.