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 30, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 29, 2010 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 21, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Apr 14, 2010 0.0890 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Apr 13, 2010 0.0790 0.0800 0.0790 0.0800 80,000 +0.00(+0.00%)
Apr 12, 2010 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+23.08%)
Apr 09, 2010 0.0800 0.0800 0.0650 0.0650 36,545 -0.01(-18.75%)
Apr 08, 2010 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-11.11%)
Apr 06, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 01, 2010 0.0850 0.0850 0.0850 0.0850 0 +0.01(+10.39%)
Mar 31, 2010 0.0780 0.0780 0.0770 0.0770 30,000 +0.02(+28.33%)
Mar 30, 2010 0.0650 0.0650 0.0600 0.0600 9,400 -0.02(-23.08%)
Mar 29, 2010 0.0780 0.0780 0.0780 0.0780 3,000 -0.01(-8.24%)
Mar 26, 2010 0.0850 0.0850 0.0850 0.0850 500 +0.01(+10.39%)
Mar 24, 2010 0.0770 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Mar 22, 2010 0.0770 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Mar 19, 2010 0.0600 0.0770 0.0600 0.0770 25,500 +0.05(+196.15%)
Mar 18, 2010 0.0770 0.0770 0.0260 0.0260 25,500 -0.05(-66.23%)
Mar 16, 2010 0.0770 0.0770 0.0770 0.0770 0 +0.03(+54.00%)
Mar 10, 2010 0.0500 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Mar 09, 2010 0.0770 0.0770 0.0650 0.0650 2,600 -0.01(-7.14%)
Mar 03, 2010 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 02, 2010 0.0700 0.0700 0.0700 0.0700 1,330 -0.01(-10.26%)
Feb 23, 2010 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Feb 22, 2010 0.0780 0.0780 0.0780 0.0780 19,445 +0.00(+0.00%)
Feb 17, 2010 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Feb 12, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 25, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 22, 2010 0.0800 0.0800 0.0800 0.0800 7,500 -0.01(-11.11%)
Jan 21, 2010 0.0900 0.0900 0.0900 0.0900 5,600 +0.00(+0.00%)
Jan 15, 2010 0.0900 0.0900 0.0900 0 -0.00(-2.17%)
Jan 13, 2010 0.0920 0.0920 0.0920 0 +0.05(+130.00%)
Jan 12, 2010 0.0400 0.0400 0.0400 0.0400 3,000 -0.05(-52.94%)
Jan 08, 2010 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 30, 2009 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 23, 2009 0.0950 0.0950 0.0950 0.0950 0 +0.04(+58.33%)
Dec 16, 2009 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 10, 2009 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 07, 2009 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 03, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 02, 2009 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-8.05%)
Nov 25, 2009 0.0870 0.0870 0.0870 0 +0.03(+45.00%)
Nov 18, 2009 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 06, 2009 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Nov 04, 2009 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 02, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 30, 2009 0.1000 0.1000 0.1000 0.1000 3,900 +0.01(+11.11%)
Oct 23, 2009 0.0900 0.0900 0.0900 0.0900 0 -0.03(-24.37%)
Oct 16, 2009 0.1190 0.1190 0.1190 0 -0.01(-7.75%)
Oct 14, 2009 0.1290 0.1290 0.1290 0 +0.05(+72.00%)
Oct 13, 2009 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Oct 12, 2009 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Oct 06, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 05, 2009 0.1000 0.1000 0.0900 0.0900 10,000 -0.02(-18.18%)
Oct 01, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 30, 2009 0.1000 0.1000 0.1000 0.1000 25,000 -0.01(-9.09%)
Sep 28, 2009 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 25, 2009 0.1150 0.1200 0.1000 0.1200 60,000 +0.02(+20.00%)
Sep 24, 2009 0.1000 0.1000 0.1000 0.1000 73,000 +0.00(+0.00%)
Sep 23, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 22, 2009 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Sep 21, 2009 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Sep 16, 2009 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 11, 2009 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 10, 2009 0.1200 0.1200 0.1200 0.1200 32,600 +0.00(+0.00%)
Sep 09, 2009 0.1190 0.1200 0.1190 0.1200 54,700 +0.00(+0.00%)
Sep 08, 2009 0.1300 0.1300 0.1200 0.1200 102,094 -0.01(-7.69%)
Sep 04, 2009 0.1300 0.1300 0.1300 0.1300 28,086 +0.00(+0.00%)
Sep 03, 2009 0.1300 0.1300 0.1300 0.1300 30,500 -0.02(-13.33%)
Sep 02, 2009 0.1300 0.1500 0.1300 0.1500 103,861 +0.02(+17.19%)
Aug 26, 2009 0.1280 0.1280 0.1280 0.1280 8,700 -0.00(-0.78%)
Aug 21, 2009 0.1290 0.1290 0.1290 0 +0.00(+3.20%)
Aug 19, 2009 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Aug 18, 2009 0.1250 0.1250 0.1000 0.1000 20,000 -0.04(-31.03%)
Aug 17, 2009 0.1000 0.1500 0.1000 0.1450 29,233 +0.06(+81.25%)
Aug 12, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 11, 2009 0.0750 0.0800 0.0750 0.0800 85,500 +0.01(+21.21%)
Aug 10, 2009 0.0800 0.0800 0.0660 0.0660 68,882 +0.00(+1.54%)
Aug 07, 2009 0.0500 0.0650 0.0500 0.0650 19,664 +0.01(+30.00%)
Aug 06, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 05, 2009 0.0500 0.0525 0.0500 0.0500 72,800 +0.01(+11.11%)
Aug 04, 2009 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+4.65%)
Aug 03, 2009 0.0450 0.0450 0.0430 0.0430 21,000 +0.00(+0.00%)
Jul 30, 2009 0.0430 0.0430 0.0430 38,000 +0.00(+3.61%)
Jul 27, 2009 0.0415 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
Jul 22, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Jul 20, 2009 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Jul 16, 2009 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jul 15, 2009 0.0440 0.0440 0.0440 0.0440 14,224 -0.00(-2.22%)
Jul 02, 2009 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 01, 2009 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Jun 05, 2009 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
May 29, 2009 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
May 27, 2009 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 22, 2009 0.0440 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 18, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.01(-18.37%)
May 07, 2009 0.0490 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
May 06, 2009 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+2.04%)
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.