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 (%)
Aug 31, 2022 0.0057 0.0070 0.0056 0.0069 46,618 -0.00(-1.43%)
Aug 30, 2022 0.0060 0.0070 0.0060 0.0070 205,075 +0.00(+0.00%)
Aug 29, 2022 0.0065 0.0070 0.0055 0.0070 952,309 +0.00(+0.00%)
Aug 26, 2022 0.0070 0.0070 0.0070 0.0070 24,388 +0.00(+0.00%)
Aug 24, 2022 0.0070 0 +0.00(+9.37%)
Aug 23, 2022 0.0074 0.0075 0.0064 0.0064 457,500 -0.00(-17.95%)
Aug 22, 2022 0.0073 0.0078 0.0073 0.0078 102,683 +0.00(+0.00%)
Aug 19, 2022 0.0076 0.0078 0.0076 0.0078 25,000 +0.00(+4.00%)
Aug 18, 2022 0.0076 0.0081 0.0075 0.0075 267,092 +0.00(+0.00%)
Aug 17, 2022 0.0084 0.0090 0.0048 0.0075 1,805,566 -0.00(-8.54%)
Aug 16, 2022 0.0088 0.0088 0.0075 0.0082 527,094 -0.00(-6.82%)
Aug 15, 2022 0.0084 0.0088 0.0079 0.0088 305,940 +0.00(+12.82%)
Aug 12, 2022 0.0073 0.0088 0.0073 0.0078 316,250 -0.00(-2.50%)
Aug 11, 2022 0.0088 0.0090 0.0080 0.0080 460,000 -0.00(-9.09%)
Aug 10, 2022 0.0075 0.0088 0.0070 0.0088 1,983,249 +0.00(+12.82%)
Aug 09, 2022 0.0067 0.0078 0.0067 0.0078 205,138 +0.00(+1.30%)
Aug 08, 2022 0.0077 0.0077 0.0077 0.0077 30,000 +0.00(+0.00%)
Aug 05, 2022 0.0075 0.0079 0.0075 0.0077 61,300 +0.00(+2.67%)
Aug 04, 2022 0.0065 0.0076 0.0065 0.0075 725,968 +0.00(+15.38%)
Aug 03, 2022 0.0067 0.0070 0.0063 0.0065 976,710 -0.00(-15.58%)
Aug 02, 2022 0.0084 0.0084 0.0071 0.0077 411,716 -0.00(-2.53%)
Aug 01, 2022 0.0068 0.0085 0.0064 0.0079 2,044,447 +0.00(+16.18%)
Jul 29, 2022 0.0068 0.0080 0.0067 0.0068 1,938,938 -0.00(-15.00%)
Jul 28, 2022 0.0079 0.0082 0.0067 0.0080 1,070,500 +0.00(+3.90%)
Jul 27, 2022 0.0074 0.0085 0.0062 0.0077 4,081,461 +0.00(+4.05%)
Jul 26, 2022 0.0083 0.0086 0.0072 0.0074 855,652 -0.00(-13.95%)
Jul 25, 2022 0.0093 0.0097 0.0080 0.0086 1,732,083 -0.00(-14.00%)
Jul 22, 2022 0.0109 0.0114 0.0086 0.0100 2,440,960 -0.00(-9.91%)
Jul 21, 2022 0.0151 0.0151 0.0109 0.0111 2,188,496 -0.00(-23.45%)
Jul 20, 2022 0.0160 0.0172 0.0110 0.0145 3,638,349 +0.00(+35.51%)
Jul 19, 2022 0.0115 0.0130 0.0106 0.0107 373,732 -0.00(-3.60%)
Jul 18, 2022 0.0120 0.0135 0.0106 0.0111 743,277 -0.00(-17.78%)
Jul 15, 2022 0.0094 0.0135 0.0086 0.0135 2,625,382 +0.00(+25.00%)
Jul 14, 2022 0.0114 0.0114 0.0090 0.0108 3,534,083 -0.00(-21.17%)
Jul 13, 2022 0.0140 0.0140 0.0115 0.0137 439,819 +0.00(+11.38%)
Jul 12, 2022 0.0150 0.0163 0.0100 0.0123 3,668,797 -0.00(-19.61%)
Jul 11, 2022 0.0140 0.0170 0.0131 0.0153 4,150,716 -0.00(-9.47%)
Jul 08, 2022 0.0193 0.0193 0.0131 0.0169 3,262,723 -0.00(-12.44%)
Jul 07, 2022 0.0199 0.0228 0.0171 0.0193 9,823,188 -0.00(-10.23%)
Jul 06, 2022 0.0280 0.0281 0.0170 0.0215 23,199,844 -0.01(-22.38%)
Jul 05, 2022 0.0390 0.0442 0.0272 0.0277 49,768,480 -0.01(-16.06%)
Jul 01, 2022 0.0250 0.0349 0.0180 0.0330 33,123,044 +0.01(+65.00%)
Jun 30, 2022 0.0067 0.0217 0.0065 0.0200 40,714,480 +0.01(+250.88%)
Jun 29, 2022 0.0063 0.0065 0.0056 0.0057 1,302,500 -0.00(-12.31%)
Jun 28, 2022 0.0063 0.0066 0.0063 0.0065 1,238,270 +0.00(+3.17%)
Jun 23, 2022 0.0063 0 +0.00(+14.55%)
Jun 22, 2022 0.0055 0.0055 0.0055 0.0055 88,000 +0.00(+1.85%)
Jun 21, 2022 0.0054 0.0054 0.0054 0.0054 60,000 -0.00(-5.26%)
Jun 17, 2022 0.0063 0.0063 0.0052 0.0057 377,700 +0.00(+0.00%)
Jun 15, 2022 0.0057 0 +0.00(+3.64%)
Jun 14, 2022 0.0051 0.0055 0.0051 0.0055 557,800 +0.00(+7.84%)
Jun 13, 2022 0.0051 0.0051 0.0051 0.0051 100,000 -0.00(-3.77%)
Jun 10, 2022 0.0055 0.0055 0.0053 0.0053 49,000 +0.00(+3.92%)
Jun 09, 2022 0.0051 0.0051 0.0051 0.0051 79,365 +0.00(+0.00%)
Jun 08, 2022 0.0051 0.0054 0.0051 0.0051 597,216 -0.00(-7.27%)
Jun 07, 2022 0.0055 0.0055 0.0055 0.0055 257,492 +0.00(+0.00%)
Jun 06, 2022 0.0056 0.0059 0.0055 0.0055 465,231 -0.00(-11.29%)
Jun 03, 2022 0.0060 0.0062 0.0060 0.0062 64,500 +0.00(+12.73%)
Jun 02, 2022 0.0055 0.0055 0.0055 0.0055 149,677 -0.00(-6.78%)
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.