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, 2022 0.0062 0.0068 0.0057 0.0058 385,352 -0.00(-9.38%)
Nov 29, 2022 0.0073 0.0073 0.0055 0.0064 732,642 +0.00(+8.47%)
Nov 28, 2022 0.0063 0.0065 0.0055 0.0059 616,076 -0.00(-11.94%)
Nov 25, 2022 0.0067 0.0067 0.0067 0.0067 30,001 +0.00(+3.08%)
Nov 23, 2022 0.0073 0.0073 0.0053 0.0065 684,890 -0.00(-1.52%)
Nov 22, 2022 0.0074 0.0074 0.0057 0.0066 636,039 -0.00(-4.35%)
Nov 21, 2022 0.0079 0.0079 0.0063 0.0069 1,625,067 -0.00(-11.54%)
Nov 18, 2022 0.0077 0.0079 0.0072 0.0078 1,101,600 +0.00(+8.33%)
Nov 17, 2022 0.0091 0.0091 0.0072 0.0072 2,957,832 -0.00(-21.74%)
Nov 16, 2022 0.0115 0.0118 0.0053 0.0092 3,837,377 -0.00(-20.00%)
Nov 15, 2022 0.0140 0.0146 0.0104 0.0115 5,333,305 -0.00(-14.81%)
Nov 14, 2022 0.0120 0.0135 0.0100 0.0135 3,055,104 +0.00(+13.45%)
Nov 11, 2022 0.0126 0.0135 0.0100 0.0119 1,226,233 -0.00(-5.56%)
Nov 10, 2022 0.0130 0.0135 0.0100 0.0126 1,837,540 +0.00(+5.00%)
Nov 09, 2022 0.0132 0.0139 0.0106 0.0120 2,136,426 -0.00(-6.25%)
Nov 08, 2022 0.0168 0.0171 0.0112 0.0128 8,953,553 -0.00(-20.99%)
Nov 07, 2022 0.0110 0.0165 0.0097 0.0162 10,477,684 +0.01(+48.62%)
Nov 04, 2022 0.0103 0.0114 0.0102 0.0109 4,343,206 +0.00(+17.20%)
Nov 03, 2022 0.0119 0.0119 0.0089 0.0093 3,380,643 -0.00(-15.45%)
Nov 02, 2022 0.0095 0.0124 0.0090 0.0110 4,120,876 +0.00(+15.79%)
Nov 01, 2022 0.0100 0.0120 0.0088 0.0095 5,108,546 -0.00(-16.67%)
Oct 31, 2022 0.0085 0.0125 0.0080 0.0114 6,325,355 +0.00(+35.71%)
Oct 28, 2022 0.0067 0.0085 0.0055 0.0084 4,374,524 +0.00(+31.25%)
Oct 27, 2022 0.0068 0.0068 0.0050 0.0064 1,748,541 +0.00(+3.23%)
Oct 26, 2022 0.0063 0.0072 0.0062 0.0062 534,871 -0.00(-13.89%)
Oct 25, 2022 0.0067 0.0072 0.0062 0.0072 102,000 +0.00(+0.00%)
Oct 24, 2022 0.0065 0.0074 0.0065 0.0072 171,773 -0.00(-2.70%)
Oct 21, 2022 0.0080 0.0080 0.0060 0.0074 1,186,200 -0.00(-5.13%)
Oct 20, 2022 0.0076 0.0080 0.0072 0.0078 1,039,230 -0.00(-4.88%)
Oct 19, 2022 0.0081 0.0085 0.0072 0.0082 1,339,746 -0.00(-2.38%)
Oct 18, 2022 0.0064 0.0092 0.0062 0.0084 7,310,367 +0.00(+31.25%)
Oct 17, 2022 0.0061 0.0065 0.0060 0.0064 739,343 -0.00(-1.54%)
Oct 13, 2022 0.0065 0 +0.00(+4.84%)
Oct 12, 2022 0.0056 0.0065 0.0056 0.0062 420,818 -0.00(-3.13%)
Oct 11, 2022 0.0062 0.0070 0.0062 0.0064 176,418 -0.00(-8.57%)
Oct 10, 2022 0.0070 0.0070 0.0061 0.0070 304,457 +0.00(+1.45%)
Oct 07, 2022 0.0069 0.0075 0.0056 0.0069 920,992 -0.00(-8.00%)
Oct 06, 2022 0.0071 0.0080 0.0060 0.0075 2,864,953 -0.00(-5.06%)
Oct 05, 2022 0.0087 0.0088 0.0062 0.0079 1,859,514 -0.00(-7.06%)
Oct 04, 2022 0.0061 0.0095 0.0055 0.0085 9,139,102 +0.00(+41.67%)
Oct 03, 2022 0.0047 0.0060 0.0045 0.0060 1,129,359 +0.00(+11.11%)
Sep 30, 2022 0.0045 0.0054 0.0045 0.0054 137,366 +0.00(+3.85%)
Sep 29, 2022 0.0052 0.0052 0.0052 0.0052 30,334 +0.00(+0.00%)
Sep 28, 2022 0.0052 0.0052 0.0052 0.0052 10,000 +0.00(+0.00%)
Sep 27, 2022 0.0052 0.0054 0.0045 0.0052 799,560 -0.00(-5.45%)
Sep 26, 2022 0.0060 0.0060 0.0049 0.0055 138,700 -0.00(-8.33%)
Sep 23, 2022 0.0055 0.0061 0.0052 0.0060 132,822 -0.00(-4.76%)
Sep 22, 2022 0.0055 0.0063 0.0049 0.0063 506,000 +0.00(+5.00%)
Sep 21, 2022 0.0060 0.0060 0.0060 0.0060 318,165 -0.00(-4.76%)
Sep 20, 2022 0.0057 0.0063 0.0050 0.0063 73,210 +0.00(+0.00%)
Sep 19, 2022 0.0059 0.0064 0.0051 0.0063 173,388 -0.00(-4.55%)
Sep 15, 2022 0.0066 0 +0.00(+8.20%)
Sep 14, 2022 0.0050 0.0061 0.0050 0.0061 257,000 -0.00(-3.17%)
Sep 13, 2022 0.0052 0.0063 0.0050 0.0063 172,764 +0.00(+0.00%)
Sep 12, 2022 0.0068 0.0068 0.0050 0.0063 388,470 -0.00(-3.08%)
Sep 09, 2022 0.0065 0.0067 0.0065 0.0065 67,555 -0.00(-2.99%)
Sep 08, 2022 0.0065 0.0067 0.0065 0.0067 342,350 +0.00(+0.00%)
Sep 07, 2022 0.0065 0.0067 0.0064 0.0067 101,500 -0.00(-1.47%)
Sep 06, 2022 0.0058 0.0069 0.0048 0.0068 1,629,415 -0.00(-1.45%)
Sep 02, 2022 0.0055 0.0070 0.0055 0.0069 77,500 -0.00(-1.43%)
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.