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 (%)
Feb 28, 2023 0.0060 0.0060 0.0057 0.0057 187,672 -0.00(-6.56%)
Feb 27, 2023 0.0062 0.0068 0.0058 0.0061 90,226 -0.00(-1.61%)
Feb 24, 2023 0.0071 0.0074 0.0062 0.0062 137,000 -0.00(-7.46%)
Feb 22, 2023 0.0067 0 +0.00(+3.08%)
Feb 21, 2023 0.0065 0.0065 0.0065 0.0065 100,000 +0.00(+0.00%)
Feb 17, 2023 0.0065 0.0070 0.0065 0.0065 182,102 +0.00(+0.00%)
Feb 16, 2023 0.0073 0.0073 0.0065 0.0065 157,403 -0.00(-7.14%)
Feb 15, 2023 0.0075 0.0075 0.0064 0.0070 829,122 -0.00(-7.89%)
Feb 14, 2023 0.0061 0.0076 0.0061 0.0076 2,193,315 +0.00(+24.59%)
Feb 13, 2023 0.0064 0.0064 0.0061 0.0061 27,319 +0.00(+3.39%)
Feb 10, 2023 0.0066 0.0066 0.0059 0.0059 48,510 +0.00(+1.72%)
Feb 09, 2023 0.0063 0.0063 0.0058 0.0058 165,000 +0.00(+0.00%)
Feb 08, 2023 0.0058 0.0064 0.0058 0.0058 749,650 +0.00(+0.00%)
Feb 07, 2023 0.0062 0.0063 0.0058 0.0058 181,000 -0.00(-4.92%)
Feb 06, 2023 0.0061 0.0061 0.0060 0.0061 132,000 -0.00(-3.17%)
Feb 03, 2023 0.0060 0.0063 0.0059 0.0063 36,238 +0.00(+0.00%)
Feb 02, 2023 0.0063 0.0066 0.0058 0.0063 68,343 -0.00(-7.35%)
Feb 01, 2023 0.0068 0.0068 0.0062 0.0068 161,450 +0.00(+15.25%)
Jan 31, 2023 0.0060 0.0062 0.0059 0.0059 288,123 -0.00(-3.28%)
Jan 30, 2023 0.0061 0.0064 0.0060 0.0061 538,250 -0.00(-4.69%)
Jan 27, 2023 0.0067 0.0069 0.0060 0.0064 1,295,640 -0.00(-4.48%)
Jan 26, 2023 0.0067 0.0067 0.0067 0.0067 140 +0.00(+8.06%)
Jan 25, 2023 0.0068 0.0071 0.0062 0.0062 359,936 -0.00(-8.82%)
Jan 24, 2023 0.0067 0.0075 0.0067 0.0068 384,167 -0.00(-5.56%)
Jan 23, 2023 0.0067 0.0074 0.0067 0.0072 979,389 +0.00(+5.88%)
Jan 20, 2023 0.0076 0.0076 0.0061 0.0068 4,222,706 -0.00(-10.53%)
Jan 19, 2023 0.0111 0.0113 0.0074 0.0076 6,817,467 -0.00(-32.74%)
Jan 18, 2023 0.0074 0.0154 0.0070 0.0113 26,008,120 +0.00(+61.43%)
Jan 17, 2023 0.0069 0.0085 0.0065 0.0070 1,079,454 +0.00(+7.69%)
Jan 13, 2023 0.0062 0.0073 0.0061 0.0065 139,214 +0.00(+4.84%)
Jan 12, 2023 0.0060 0.0062 0.0060 0.0062 54,500 +0.00(+0.00%)
Jan 11, 2023 0.0061 0.0062 0.0057 0.0062 322,639 +0.00(+0.00%)
Jan 10, 2023 0.0060 0.0062 0.0060 0.0062 73,024 +0.00(+8.77%)
Jan 09, 2023 0.0057 0.0057 0.0057 0.0057 48,462 -0.00(-8.06%)
Jan 06, 2023 0.0056 0.0062 0.0056 0.0062 197,676 +0.00(+10.71%)
Jan 05, 2023 0.0059 0.0059 0.0056 0.0056 427,588 -0.00(-8.20%)
Jan 04, 2023 0.0061 0.0062 0.0057 0.0061 463,177 +0.00(+8.93%)
Dec 30, 2022 0.0056 0 -0.00(-3.45%)
Dec 28, 2022 0.0058 0 +0.00(+0.00%)
Dec 27, 2022 0.0058 0.0059 0.0058 0.0058 356,000 +0.00(+0.00%)
Dec 23, 2022 0.0052 0.0058 0.0052 0.0058 21,775 +0.00(+3.57%)
Dec 22, 2022 0.0060 0.0060 0.0053 0.0056 937,763 +0.00(+1.82%)
Dec 21, 2022 0.0058 0.0058 0.0055 0.0055 519,300 -0.00(-3.51%)
Dec 20, 2022 0.0056 0.0057 0.0056 0.0057 277,500 +0.00(+0.00%)
Dec 19, 2022 0.0063 0.0063 0.0056 0.0057 560,000 -0.00(-9.52%)
Dec 16, 2022 0.0060 0.0064 0.0056 0.0063 567,506 +0.00(+14.55%)
Dec 15, 2022 0.0056 0.0060 0.0055 0.0055 1,835,806 -0.00(-8.33%)
Dec 14, 2022 0.0059 0.0060 0.0056 0.0060 1,058,813 +0.00(+3.45%)
Dec 13, 2022 0.0059 0.0062 0.0055 0.0058 1,410,874 -0.00(-1.69%)
Dec 12, 2022 0.0060 0.0062 0.0057 0.0059 1,262,024 +0.00(+0.00%)
Dec 09, 2022 0.0056 0.0059 0.0054 0.0059 519,737 +0.00(+5.36%)
Dec 08, 2022 0.0059 0.0060 0.0056 0.0056 410,209 -0.00(-8.20%)
Dec 07, 2022 0.0059 0.0061 0.0056 0.0061 172,500 +0.00(+7.02%)
Dec 06, 2022 0.0057 0.0066 0.0057 0.0057 378,360 -0.00(-10.94%)
Dec 05, 2022 0.0060 0.0065 0.0058 0.0064 1,709,283 +0.00(+6.67%)
Dec 02, 2022 0.0060 0.0063 0.0060 0.0060 484,500 -0.00(-4.76%)
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.