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 (%)
May 31, 2022 0.0051 0.0075 0.0051 0.0062 6,454,662 +0.00(+29.17%)
May 25, 2022 0.0048 0 -0.00(-9.43%)
May 23, 2022 0.0053 0 +0.00(+8.16%)
May 20, 2022 0.0048 0.0053 0.0048 0.0049 220,000 +0.00(+2.08%)
May 19, 2022 0.0043 0.0048 0.0043 0.0048 387,311 +0.00(+9.09%)
May 18, 2022 0.0049 0.0049 0.0044 0.0044 150,000 -0.00(-10.20%)
May 17, 2022 0.0049 0.0049 0.0049 0.0049 710 +0.00(+2.08%)
May 13, 2022 0.0048 0 -0.00(-11.11%)
May 11, 2022 0.0054 0 +0.00(+3.85%)
May 10, 2022 0.0056 0.0056 0.0052 0.0052 540,000 -0.00(-16.13%)
May 09, 2022 0.0058 0.0066 0.0058 0.0062 231,350 -0.00(-7.46%)
May 06, 2022 0.0062 0.0069 0.0056 0.0067 830,207 +0.00(+15.52%)
May 05, 2022 0.0054 0.0062 0.0054 0.0058 317,220 +0.00(+7.41%)
May 04, 2022 0.0060 0.0063 0.0054 0.0054 978,412 -0.00(-6.90%)
May 03, 2022 0.0048 0.0062 0.0048 0.0058 3,595,181 +0.00(+20.83%)
May 02, 2022 0.0050 0.0050 0.0044 0.0048 437,800 -0.00(-7.69%)
Apr 29, 2022 0.0050 0.0052 0.0048 0.0052 112,600 +0.00(+4.00%)
Apr 28, 2022 0.0052 0.0052 0.0050 0.0050 1,224,707 -0.00(-3.85%)
Apr 27, 2022 0.0057 0.0062 0.0052 0.0052 890,000 -0.00(-11.86%)
Apr 26, 2022 0.0059 0.0059 0.0059 0.0059 100,000 +0.00(+0.00%)
Apr 21, 2022 0.0059 0 +0.00(+5.36%)
Apr 20, 2022 0.0050 0.0056 0.0050 0.0056 195,911 +0.00(+12.00%)
Apr 19, 2022 0.0054 0.0054 0.0050 0.0050 283,019 -0.00(-5.66%)
Apr 18, 2022 0.0053 0.0055 0.0053 0.0053 80,000 -0.00(-14.52%)
Apr 14, 2022 0.0054 0.0063 0.0054 0.0062 1,186,682 +0.00(+3.33%)
Apr 13, 2022 0.0054 0.0060 0.0054 0.0060 1,128,198 +0.00(+20.00%)
Apr 12, 2022 0.0050 0.0052 0.0050 0.0050 658,916 +0.00(+0.00%)
Apr 11, 2022 0.0050 0.0050 0.0050 0.0050 80,000 -0.00(-10.71%)
Apr 08, 2022 0.0056 0.0056 0.0056 0.0056 187,500 +0.00(+0.00%)
Apr 07, 2022 0.0053 0.0056 0.0048 0.0056 235,100 +0.00(+5.66%)
Apr 06, 2022 0.0053 0.0053 0.0053 0.0053 1,600 +0.00(+1.92%)
Apr 04, 2022 0.0052 0 -0.00(-1.89%)
Apr 01, 2022 0.0050 0.0053 0.0050 0.0053 92,624 +0.00(+8.16%)
Mar 31, 2022 0.0061 0.0061 0.0049 0.0049 1,121,042 -0.00(-16.95%)
Mar 30, 2022 0.0052 0.0059 0.0052 0.0059 676,102 +0.00(+13.46%)
Mar 29, 2022 0.0054 0.0060 0.0048 0.0052 1,494,613 +0.00(+1.96%)
Mar 28, 2022 0.0064 0.0064 0.0047 0.0051 1,540,104 -0.00(-25.00%)
Mar 25, 2022 0.0068 0.0068 0.0068 0.0068 25,000 +0.00(+25.93%)
Mar 24, 2022 0.0062 0.0062 0.0054 0.0054 190,575 -0.00(-14.29%)
Mar 23, 2022 0.0064 0.0064 0.0056 0.0063 200,006 -0.00(-3.08%)
Mar 22, 2022 0.0063 0.0065 0.0063 0.0065 19,529 -0.00(-7.14%)
Mar 21, 2022 0.0070 0.0070 0.0070 0.0070 5,477 +0.00(+0.00%)
Mar 18, 2022 0.0067 0.0070 0.0067 0.0070 101,000 +0.00(+2.94%)
Mar 17, 2022 0.0065 0.0068 0.0050 0.0068 80,000 -0.00(-5.56%)
Mar 16, 2022 0.0069 0.0072 0.0072 0.0072 15,160 -0.00(-1.37%)
Mar 15, 2022 0.0073 0.0073 0.0073 0.0073 10,006 +0.00(+4.29%)
Mar 14, 2022 0.0070 0.0070 0.0070 0.0070 95,035 +0.00(+0.00%)
Mar 10, 2022 0.0070 0 +0.00(+27.27%)
Mar 09, 2022 0.0060 0.0060 0.0055 0.0055 515,500 -0.00(-15.38%)
Mar 08, 2022 0.0068 0.0075 0.0062 0.0065 395,010 -0.00(-23.53%)
Mar 04, 2022 0.0085 4 +0.00(+0.00%)
Mar 03, 2022 0.0078 0.0091 0.0078 0.0085 40,000 +0.00(+30.77%)
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.