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 31, 2017 0.0125 0.0138 0.0125 0.0138 21,157 +0.00(+6.15%)
Jul 27, 2017 0.0130 0.0130 0.0130 0 -0.00(-1.52%)
Jul 26, 2017 0.0180 0.0190 0.0132 0.0132 20,000 -0.00(-5.71%)
Jul 25, 2017 0.0141 0.0141 0.0140 0.0140 117,000 -0.00(-5.41%)
Jul 24, 2017 0.0189 0.0189 0.0141 0.0148 112,500 -0.00(-22.11%)
Jul 21, 2017 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+0.00%)
Jul 19, 2017 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Jul 18, 2017 0.0154 0.0154 0.0150 0.0150 125,000 -0.00(-2.60%)
Jul 17, 2017 0.0187 0.0190 0.0154 0.0154 81,500 +0.00(+2.67%)
Jul 13, 2017 0.0150 0.0150 0.0150 0 -0.00(-16.20%)
Jul 11, 2017 0.0179 0.0179 0.0179 0 +0.00(+19.33%)
Jul 10, 2017 0.0160 0.0160 0.0150 0.0150 150,000 +0.00(+0.00%)
Jul 07, 2017 0.0150 0.0150 0.0150 0.0150 29,698 -0.00(-6.25%)
Jul 06, 2017 0.0204 0.0204 0.0160 0.0160 33,756 +0.00(+0.00%)
Jul 05, 2017 0.0163 0.0163 0.0150 0.0160 32,838 -0.00(-15.79%)
Jul 03, 2017 0.0171 0.0190 0.0170 0.0190 46,500 -0.00(-7.32%)
Jun 30, 2017 0.0213 0.0213 0.0205 0.0205 21,700 -0.00(-10.87%)
Jun 29, 2017 0.0220 0.0230 0.0205 0.0230 20,000 -0.00(-1.29%)
Jun 28, 2017 0.0250 0.0279 0.0205 0.0233 61,800 -0.00(-16.49%)
Jun 27, 2017 0.0260 0.0300 0.0204 0.0279 78,000 -0.00(-7.00%)
Jun 26, 2017 0.0245 0.0300 0.0245 0.0300 50,698 +0.00(+3.81%)
Jun 23, 2017 0.0199 0.0289 0.0150 0.0289 84,112 +0.01(+92.67%)
Jun 22, 2017 0.0210 0.0218 0.0093 0.0150 172,160 -0.00(-19.35%)
Jun 21, 2017 0.0186 0.0186 0.0186 0.0186 5,360 -0.00(-11.85%)
Jun 20, 2017 0.0211 0.0211 0.0211 0.0211 7,500 -0.00(-8.26%)
Jun 19, 2017 0.0235 0.0235 0.0230 0.0230 41,200 -0.00(-11.88%)
Jun 15, 2017 0.0261 0.0261 0.0261 0 -0.00(-13.00%)
Jun 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 12, 2017 0.0303 0.0303 0.0250 0.0300 85,000 +0.00(+0.00%)
Jun 09, 2017 0.0315 0.0315 0.0300 0.0300 75,000 -0.00(-6.25%)
Jun 08, 2017 0.0315 0.0320 0.0315 0.0320 24,381 +0.00(+3.23%)
Jun 06, 2017 0.0310 0.0310 0.0310 0 -0.00(-2.82%)
Jun 05, 2017 0.0231 0.0319 0.0231 0.0319 171,674 +0.01(+48.37%)
May 31, 2017 0.0215 0.0215 0.0215 0 -0.01(-25.61%)
May 30, 2017 0.0206 0.0289 0.0200 0.0289 49,900 +0.00(+19.42%)
May 26, 2017 0.0243 0.0243 0.0242 0.0242 25,800 -0.00(-7.28%)
May 24, 2017 0.0261 0.0261 0.0261 0 +0.00(+8.75%)
May 23, 2017 0.0201 0.0241 0.0201 0.0240 24,200 -0.01(-27.27%)
May 16, 2017 0.0330 0.0330 0.0330 0 +0.01(+18.19%)
May 15, 2017 0.0350 0.0350 0.0230 0.0279 77,857 -0.01(-18.27%)
May 11, 2017 0.0342 0.0342 0.0342 0 +0.00(+10.55%)
May 10, 2017 0.0309 0.0309 0.0309 0.0309 12,000 +0.00(+3.00%)
May 05, 2017 0.0300 0.0300 0.0300 0 +0.00(+8.89%)
May 03, 2017 0.0276 0.0276 0.0276 0 -0.01(-20.83%)
May 02, 2017 0.0302 0.0348 0.0302 0.0348 28,000 +0.00(+5.45%)
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.