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 (%)
Apr 28, 2017 0.0245 0.0315 0.0245 0.0315 79,100 +0.01(+28.57%)
Apr 27, 2017 0.0245 0.0245 0.0245 0.0245 8,000 +0.00(+2.08%)
Apr 26, 2017 0.0245 0.0246 0.0240 0.0240 63,420 -0.00(-2.04%)
Apr 25, 2017 0.0250 0.0250 0.0200 0.0245 72,638 -0.00(-2.00%)
Apr 24, 2017 0.0250 0.0250 0.0200 0.0250 60,024 -0.00(-10.07%)
Apr 20, 2017 0.0278 0.0278 0.0278 0 +0.00(+9.02%)
Apr 19, 2017 0.0264 0.0264 0.0255 0.0255 197,000 -0.00(-5.20%)
Apr 17, 2017 0.0269 0.0269 0.0269 0 -0.00(-4.27%)
Apr 13, 2017 0.0290 0.0290 0.0281 0.0281 10,000 -0.00(-3.10%)
Apr 12, 2017 0.0327 0.0327 0.0290 0.0290 27,750 +0.00(+0.00%)
Apr 11, 2017 0.0292 0.0297 0.0290 0.0290 31,562 -0.01(-19.22%)
Apr 10, 2017 0.0300 0.0400 0.0292 0.0359 130,429 +0.01(+19.67%)
Apr 07, 2017 0.0310 0.0310 0.0300 0.0300 32,800 -0.01(-16.43%)
Apr 06, 2017 0.0359 0.0359 0.0359 0.0359 7,000 +0.00(+0.00%)
Apr 05, 2017 0.0335 0.0359 0.0310 0.0359 20,500 +0.00(+0.00%)
Apr 03, 2017 0.0359 0.0359 0.0359 0 -0.00(-0.28%)
Mar 31, 2017 0.0359 0.0360 0.0310 0.0360 31,352 +0.00(+12.50%)
Mar 30, 2017 0.0340 0.0340 0.0320 0.0320 14,000 -0.00(-9.88%)
Mar 29, 2017 0.0360 0.0360 0.0355 0.0355 23,000 -0.00(-1.36%)
Mar 28, 2017 0.0360 0.0360 0.0360 0.0360 9,900 +0.00(+0.00%)
Mar 24, 2017 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Mar 23, 2017 0.0366 0.0366 0.0350 0.0350 25,000 -0.00(-12.50%)
Mar 22, 2017 0.0361 0.0400 0.0361 0.0400 4,100 +0.01(+29.03%)
Mar 21, 2017 0.0310 0.0310 0.0310 0.0310 16,000 +0.00(+0.00%)
Mar 20, 2017 0.0320 0.0320 0.0310 0.0310 40,050 -0.00(-6.06%)
Mar 15, 2017 0.0330 0.0330 0.0330 0 -0.00(-11.58%)
Mar 14, 2017 0.0340 0.0373 0.0340 0.0373 8,378 -0.00(-4.55%)
Mar 13, 2017 0.0386 0.0391 0.0330 0.0391 172,855 -0.00(-0.26%)
Mar 10, 2017 0.0360 0.0392 0.0330 0.0392 8,000 +0.00(+5.43%)
Mar 09, 2017 0.0338 0.0372 0.0338 0.0372 26,000 -0.00(-11.69%)
Mar 08, 2017 0.0355 0.0421 0.0330 0.0421 6,350 +0.00(+5.25%)
Mar 07, 2017 0.0400 0.0400 0.0400 0.0400 15,170 +0.00(+0.00%)
Mar 06, 2017 0.0405 0.0414 0.0370 0.0400 183,182 -0.00(-7.19%)
Mar 03, 2017 0.0400 0.0431 0.0350 0.0431 151,560 -0.00(-1.37%)
Mar 02, 2017 0.0400 0.0440 0.0391 0.0437 44,480 -0.00(-2.67%)
Mar 01, 2017 0.0403 0.0449 0.0400 0.0449 25,455 +0.00(+1.10%)
Feb 28, 2017 0.0401 0.0444 0.0401 0.0444 28,117 -0.00(-9.37%)
Feb 27, 2017 0.0401 0.0490 0.0400 0.0490 161,080 +0.00(+0.20%)
Feb 24, 2017 0.0500 0.0500 0.0407 0.0489 21,550 -0.00(-0.81%)
Feb 23, 2017 0.0376 0.0493 0.0376 0.0493 13,550 +0.00(+9.56%)
Feb 22, 2017 0.0410 0.0450 0.0410 0.0450 43,650 -0.00(-6.25%)
Feb 21, 2017 0.0480 0.0500 0.0480 0.0480 46,589 +0.00(+0.00%)
Feb 17, 2017 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Feb 16, 2017 0.0450 0.0499 0.0450 0.0490 7,800 +0.00(+9.62%)
Feb 15, 2017 0.0390 0.0447 0.0375 0.0447 110,400 +0.01(+19.20%)
Feb 14, 2017 0.0372 0.0500 0.0372 0.0375 140,500 +0.01(+24.58%)
Feb 13, 2017 0.0300 0.0372 0.0300 0.0301 101,500 -0.01(-19.30%)
Feb 10, 2017 0.0300 0.0373 0.0300 0.0373 13,785 +0.01(+24.33%)
Feb 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Feb 06, 2017 0.0280 0.0280 0.0280 0.0280 82,000 -0.00(-1.41%)
Feb 02, 2017 0.0284 0.0284 0.0284 0 -0.00(-1.05%)
Feb 01, 2017 0.0286 0.0287 0.0283 0.0287 25,566 +0.00(+13.89%)
Jan 31, 2017 0.0280 0.0280 0.0252 0.0252 60,000 -0.01(-25.88%)
Jan 27, 2017 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jan 26, 2017 0.0251 0.0340 0.0251 0.0340 191,500 +0.01(+35.46%)
Jan 25, 2017 0.0227 0.0440 0.0227 0.0251 95,000 -0.01(-26.18%)
Jan 24, 2017 0.0340 0.0340 0.0340 0.0340 5,000 +0.01(+30.77%)
Jan 23, 2017 0.0300 0.0300 0.0260 0.0260 90,000 -0.00(-13.33%)
Jan 20, 2017 0.0300 0.0300 0.0300 0.0300 10,100 +0.00(+3.45%)
Jan 19, 2017 0.0290 0.0440 0.0220 0.0290 124,776 -0.00(-12.12%)
Jan 18, 2017 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+0.00%)
Jan 17, 2017 0.0342 0.0342 0.0310 0.0330 39,150 -0.00(-10.08%)
Jan 13, 2017 0.0367 0.0367 0.0367 0 -0.00(-8.02%)
Jan 12, 2017 0.0350 0.0399 0.0350 0.0399 52,184 +0.00(+7.84%)
Jan 11, 2017 0.0370 0.0370 0.0370 0.0370 40,000 -0.00(-7.50%)
Jan 10, 2017 0.0351 0.0400 0.0351 0.0400 34,000 +0.00(+5.26%)
Jan 09, 2017 0.0429 0.0450 0.0375 0.0380 65,500 -0.00(-5.00%)
Jan 06, 2017 0.0350 0.0450 0.0350 0.0400 141,865 +0.01(+33.33%)
Jan 05, 2017 0.0349 0.0349 0.0300 0.0300 46,171 -0.00(-13.54%)
Jan 04, 2017 0.0300 0.0347 0.0300 0.0347 55,100 -0.00(-0.57%)
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%)
Oct 03, 2016 0.1140 0.1140 0.1100 0.1100 10,000 -0.01(-4.35%)
Sep 30, 2016 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+1.32%)
Sep 29, 2016 0.1360 0.1360 0.1135 0.1135 32,800 -0.03(-21.67%)
Sep 28, 2016 0.1449 0.1449 0.1449 0.1449 250 +0.02(+11.55%)
Sep 27, 2016 0.1669 0.1669 0.1126 0.1299 5,500 +0.02(+23.71%)
Sep 26, 2016 0.1050 0.1050 0.1050 0.1050 16,010 +0.00(+0.00%)
Sep 21, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Sep 20, 2016 0.1000 0.1000 0.0900 0.0900 20,400 -0.02(-18.18%)
Sep 19, 2016 0.1225 0.1300 0.1100 0.1100 50,926 -0.01(-12.00%)
Sep 16, 2016 0.1350 0.1350 0.1249 0.1250 54,200 -0.03(-18.83%)
Sep 15, 2016 0.1800 0.1800 0.1400 0.1540 76,969 -0.01(-3.75%)
Sep 14, 2016 0.1700 0.1800 0.1550 0.1600 133,415 -0.01(-8.57%)
Sep 13, 2016 0.2000 0.2000 0.1400 0.1750 324,487 +0.01(+9.37%)
Sep 12, 2016 0.1500 0.2000 0.1500 0.1600 127,600 +0.02(+14.29%)
Sep 09, 2016 0.1301 0.1400 0.1300 0.1400 529,300 -0.00(-0.71%)
Sep 08, 2016 0.1350 0.1430 0.1270 0.1410 109,465 +0.01(+8.46%)
Sep 07, 2016 0.1350 0.1350 0.1150 0.1300 114,027 -0.01(-3.70%)
Sep 06, 2016 0.1100 0.1350 0.1100 0.1350 136,850 +0.04(+35.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 01, 2016 0.0970 0.1100 0.0920 0.1100 55,200 +0.01(+11.11%)
Aug 31, 2016 0.0900 0.1000 0.0900 0.0990 171,553 +0.02(+20.73%)
Aug 30, 2016 0.0860 0.0860 0.0820 0.0820 62,550 +0.01(+7.05%)
Aug 29, 2016 0.0730 0.0860 0.0730 0.0766 485,787 +0.00(+2.13%)
Aug 26, 2016 0.0800 0.0800 0.0700 0.0750 365,500 +0.00(+1.35%)
Aug 24, 2016 0.0740 0.0740 0.0740 0 +0.01(+11.28%)
Aug 23, 2016 0.0650 0.0665 0.0650 0.0665 83,500 -0.01(-10.01%)
Aug 19, 2016 0.0739 0.0739 0.0739 0 -0.01(-6.34%)
Aug 18, 2016 0.0700 0.0800 0.0700 0.0789 275,058 -0.00(-1.38%)
Aug 16, 2016 0.0800 0.0800 0.0800 0 +0.01(+22.89%)
Aug 15, 2016 0.0800 0.0800 0.0650 0.0651 41,820 +0.00(+0.15%)
Aug 12, 2016 0.0800 0.0800 0.0650 0.0650 23,400 -0.01(-13.33%)
Aug 11, 2016 0.0750 0.0750 0.0715 0.0750 27,800 +0.01(+22.57%)
Aug 10, 2016 0.0620 0.0620 0.0610 0.0612 120,200 -0.01(-16.18%)
Aug 09, 2016 0.0690 0.0730 0.0641 0.0730 25,000 -0.01(-7.59%)
Aug 08, 2016 0.0700 0.0790 0.0700 0.0790 35,300 +0.01(+12.86%)
Aug 05, 2016 0.0700 0.0790 0.0620 0.0700 29,811 -0.01(-11.39%)
Aug 04, 2016 0.0790 0.0790 0.0610 0.0790 202,611 +0.00(+0.00%)
Aug 03, 2016 0.0740 0.0790 0.0700 0.0790 580,453 +0.02(+25.40%)
Aug 02, 2016 0.0630 0.0630 0.0630 0.0630 400,000 -0.01(-10.00%)
Aug 01, 2016 0.0730 0.0730 0.0700 0.0700 30,885 +0.00(+0.00%)
Jul 29, 2016 0.0700 0.0700 0.0700 0.0700 9,888 +0.01(+14.75%)
Jul 28, 2016 0.0740 0.0740 0.0610 0.0610 53,038 -0.00(-6.15%)
Jul 25, 2016 0.0650 0.0650 0.0650 0 -0.01(-11.68%)
Jul 22, 2016 0.0740 0.0740 0.0652 0.0736 23,850 +0.00(+5.14%)
Jul 21, 2016 0.0700 0.0700 0.0700 0.0700 45,001 +0.00(+0.14%)
Jul 20, 2016 0.0700 0.0704 0.0610 0.0699 59,312 -0.00(-5.54%)
Jul 19, 2016 0.0700 0.0740 0.0700 0.0740 101,143 +0.00(+5.71%)
Jul 18, 2016 0.0590 0.0700 0.0590 0.0700 84,915 +0.01(+26.81%)
Jul 15, 2016 0.0560 0.0645 0.0552 0.0552 26,910 -0.01(-14.42%)
Jul 14, 2016 0.0650 0.0650 0.0550 0.0645 30,400 +0.01(+17.27%)
Jul 13, 2016 0.0645 0.0645 0.0550 0.0550 15,275 +0.00(+0.00%)
Jul 12, 2016 0.0635 0.0635 0.0550 0.0550 157,031 -0.02(-21.43%)
Jul 11, 2016 0.0750 0.0750 0.0700 0.0700 173,000 -0.00(-6.67%)
Jul 08, 2016 0.0700 0.0700 0.0750 0 +0.00(+7.14%)
Jul 07, 2016 0.0680 0.0740 0.0610 0.0700 775,260 +0.00(+6.06%)
Jul 05, 2016 0.0700 0.0700 0.0660 0.0660 114,700 -0.01(-10.81%)
Jul 01, 2016 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
Jun 30, 2016 0.0740 0.0740 0.0690 0.0700 340,940 -0.00(-5.41%)
Jun 29, 2016 0.0700 0.0740 0.0681 0.0740 164,949 +0.00(+5.71%)
Jun 28, 2016 0.0626 0.0700 0.0611 0.0700 67,000 +0.00(+1.45%)
Jun 27, 2016 0.0650 0.0700 0.0650 0.0690 63,050 +0.01(+25.45%)
Jun 24, 2016 0.0570 0.0570 0.0550 0.0550 125,000 -0.01(-12.00%)
Jun 22, 2016 0.0625 0.0625 0.0625 0 +0.00(+4.87%)
Jun 21, 2016 0.0600 0.0600 0.0596 0.0596 50,000 +0.00(+4.56%)
Jun 20, 2016 0.0600 0.0625 0.0570 0.0570 89,000 +0.00(+3.64%)
Jun 17, 2016 0.0600 0.0600 0.0550 0.0550 47,600 -0.00(-8.33%)
Jun 16, 2016 0.0400 0.0600 0.0400 0.0600 35,450 +0.02(+50.00%)
Jun 15, 2016 0.0425 0.0450 0.0400 0.0400 57,100 -0.01(-27.27%)
Jun 14, 2016 0.0550 0.0550 0.0550 0.0550 250 +0.00(+10.00%)
Jun 09, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 07, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 06, 2016 0.0600 0.0600 0.0491 0.0550 294,800 -0.00(-8.33%)
Jun 03, 2016 0.0700 0.0700 0.0550 0.0600 466,250 +0.00(+0.00%)
Jun 02, 2016 0.0600 0.0605 0.0600 0.0600 513,500 -0.01(-14.29%)
Jun 01, 2016 0.0650 0.0700 0.0650 0.0700 70,500 +0.00(+0.00%)
May 31, 2016 0.0650 0.0700 0.0550 0.0700 165,600 +0.01(+7.69%)
May 27, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 26, 2016 0.0650 0.0650 0.0650 0.0650 250 +0.00(+0.00%)
May 25, 2016 0.0600 0.0650 0.0490 0.0650 372,533 +0.02(+44.44%)
May 24, 2016 0.0500 0.0600 0.0450 0.0450 351,050 +0.01(+28.57%)
May 20, 2016 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
May 19, 2016 0.0400 0.0500 0.0400 0.0500 22,122 -0.00(-3.85%)
May 12, 2016 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
May 06, 2016 0.0520 0.0520 0.0520 0 +0.00(+5.05%)
May 05, 2016 0.0520 0.0520 0.0495 0.0495 65,154 -0.00(-1.00%)
May 04, 2016 0.0520 0.0520 0.0500 0.0500 90,500 -0.00(-3.85%)
May 03, 2016 0.0500 0.0564 0.0451 0.0520 40,654 -0.00(-7.96%)
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.