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 (%)
Dec 30, 2016 0.0349 0.0349 0.0349 0 +0.01(+57.21%)
Dec 29, 2016 0.0222 0.0222 0.0222 0.0222 13,600 -0.01(-34.51%)
Dec 28, 2016 0.0330 0.0339 0.0250 0.0339 141,000 -0.01(-24.16%)
Dec 27, 2016 0.0330 0.0447 0.0330 0.0447 11,815 +0.01(+21.14%)
Dec 23, 2016 0.0369 0.0369 0.0369 0 +0.00(+8.53%)
Dec 21, 2016 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Dec 19, 2016 0.0340 0.0340 0.0340 0 -0.00(-11.18%)
Dec 16, 2016 0.0400 0.0400 0.0330 0.0383 74,900 -0.00(-4.30%)
Dec 15, 2016 0.0410 0.0410 0.0400 0.0400 20,000 -0.00(-11.11%)
Dec 13, 2016 0.0450 0.0450 0.0450 40 +0.01(+18.42%)
Dec 12, 2016 0.0380 0.0430 0.0380 0.0380 40,000 -0.01(-22.45%)
Dec 09, 2016 0.0355 0.0490 0.0330 0.0490 140,500 +0.01(+38.03%)
Dec 08, 2016 0.0360 0.0400 0.0355 0.0355 95,680 -0.00(-11.25%)
Dec 07, 2016 0.0450 0.0450 0.0400 0.0400 21,500 -0.00(-4.76%)
Dec 06, 2016 0.0359 0.0420 0.0359 0.0420 25,400 -0.01(-16.00%)
Dec 05, 2016 0.0460 0.0500 0.0450 0.0500 107,018 +0.00(+7.99%)
Dec 02, 2016 0.0400 0.0463 0.0340 0.0463 119,000 +0.01(+16.04%)
Dec 01, 2016 0.0480 0.0480 0.0250 0.0399 212,653 -0.01(-16.88%)
Nov 30, 2016 0.0360 0.0480 0.0360 0.0480 10,950 +0.01(+21.21%)
Nov 29, 2016 0.0460 0.0569 0.0396 0.0396 337,915 -0.01(-26.01%)
Nov 28, 2016 0.0597 0.0597 0.0400 0.0535 78,130 -0.01(-10.65%)
Nov 25, 2016 0.0460 0.0599 0.0400 0.0599 363,634 +0.01(+25.05%)
Nov 23, 2016 0.0479 0.0479 0.0479 0 -0.00(-4.20%)
Nov 22, 2016 0.0650 0.0679 0.0500 0.0500 233,820 -0.01(-17.95%)
Nov 21, 2016 0.0810 0.0880 0.0600 0.0609 373,590 -0.02(-23.35%)
Nov 18, 2016 0.0874 0.0900 0.0775 0.0795 745,602 -0.00(-0.63%)
Nov 17, 2016 0.0850 0.0900 0.0760 0.0800 934,098 +0.01(+6.67%)
Nov 16, 2016 0.0770 0.0950 0.0750 0.0750 316,274 +0.00(+4.17%)
Nov 15, 2016 0.0900 0.0900 0.0500 0.0720 277,935 -0.02(-19.91%)
Nov 14, 2016 0.1050 0.1050 0.0750 0.0899 327,676 -0.01(-10.10%)
Nov 11, 2016 0.0950 0.1150 0.0950 0.1000 151,072 -0.01(-13.04%)
Nov 10, 2016 0.1499 0.1500 0.1082 0.1150 211,970 -0.03(-17.86%)
Nov 09, 2016 0.1500 0.1500 0.1250 0.1400 196,236 +0.01(+7.69%)
Nov 08, 2016 0.1200 0.1450 0.1200 0.1300 372,755 +0.02(+18.18%)
Nov 07, 2016 0.1200 0.1695 0.0900 0.1100 269,242 -0.01(-9.09%)
Nov 04, 2016 0.1099 0.1250 0.1099 0.1210 205,954 +0.01(+10.00%)
Nov 03, 2016 0.1070 0.1109 0.1050 0.1100 138,200 +0.00(+0.09%)
Nov 02, 2016 0.1149 0.1149 0.1050 0.1099 101,568 +0.00(+4.57%)
Nov 01, 2016 0.1052 0.1150 0.1050 0.1051 118,350 -0.00(-4.45%)
Oct 31, 2016 0.1200 0.1200 0.1020 0.1100 397,516 -0.01(-8.33%)
Oct 28, 2016 0.0887 0.1200 0.0887 0.1200 232,337 +0.03(+34.98%)
Oct 27, 2016 0.0800 0.0895 0.0750 0.0889 140,295 -0.01(-10.20%)
Oct 26, 2016 0.0990 0.0990 0.0901 0.0990 72,400 +0.01(+10.00%)
Oct 25, 2016 0.0760 0.0990 0.0760 0.0900 117,460 -0.01(-9.09%)
Oct 24, 2016 0.0900 0.0990 0.0900 0.0990 22,500 -0.00(-1.00%)
Oct 21, 2016 0.0900 0.1000 0.0900 0.1000 102,000 +0.01(+11.11%)
Oct 20, 2016 0.0900 0.0900 0.0900 0.0900 27,557 +0.00(+0.00%)
Oct 19, 2016 0.0950 0.1200 0.0815 0.0900 402,450 -0.00(-5.16%)
Oct 18, 2016 0.0980 0.1000 0.0850 0.0949 164,100 -0.00(-0.11%)
Oct 17, 2016 0.0950 0.1000 0.0900 0.0950 291,500 +0.00(+0.00%)
Oct 14, 2016 0.0900 0.0950 0.0900 0.0950 534,126 +0.00(+0.00%)
Oct 13, 2016 0.0950 0.1000 0.0950 0.0950 35,000 +0.00(+0.00%)
Oct 12, 2016 0.0860 0.0990 0.0850 0.0950 419,257 +0.01(+5.56%)
Oct 11, 2016 0.0900 0.1000 0.0900 0.0900 106,450 -0.01(-10.00%)
Oct 10, 2016 0.0950 0.1100 0.0950 0.1000 146,753 +0.00(+0.00%)
Oct 07, 2016 0.1000 0.1000 0.1000 0.1000 150,000 +0.01(+11.11%)
Oct 06, 2016 0.1000 0.1000 0.0900 0.0900 24,514 -0.00(-0.11%)
Oct 05, 2016 0.1000 0.1000 0.0860 0.0901 371,000 -0.00(-5.16%)
Oct 04, 2016 0.1050 0.1050 0.0800 0.0950 151,583 -0.01(-13.64%)
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.