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 (%)
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.