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 29, 2024 0.0020 0 -0.00(-9.09%)
Feb 28, 2024 0.0022 0.0022 0.0022 0.0022 100,000 +0.00(+0.00%)
Feb 26, 2024 0.0022 0 -0.00(-4.35%)
Feb 14, 2024 0.0023 0 +0.00(+15.00%)
Feb 09, 2024 0.0020 0 +0.00(+0.00%)
Feb 07, 2024 0.0020 0 +0.00(+5.26%)
Feb 06, 2024 0.0019 0.0019 0.0019 0.0019 39,000 +0.00(+5.56%)
Feb 05, 2024 0.0018 0.0018 0.0018 0.0018 502,818 +0.00(+0.00%)
Feb 01, 2024 0.0018 0 -0.00(-5.26%)
Jan 31, 2024 0.0019 0.0019 0.0019 0.0019 95,000 +0.00(+0.00%)
Jan 30, 2024 0.0019 0.0019 0.0019 0.0019 12,000 +0.00(+11.76%)
Jan 29, 2024 0.0017 0.0017 0.0017 0.0017 41,124 +0.00(+0.00%)
Jan 26, 2024 0.0017 0.0017 0.0017 0.0017 150,000 -0.00(-15.00%)
Jan 23, 2024 0.0020 0 +0.00(+17.65%)
Jan 22, 2024 0.0018 0.0018 0.0017 0.0017 1,000 +0.00(+0.00%)
Jan 18, 2024 0.0017 0 -0.00(-10.53%)
Jan 16, 2024 0.0019 0 -0.00(-13.64%)
Jan 12, 2024 0.0022 0.0022 0.0022 0.0022 9,000 +0.00(+4.76%)
Jan 11, 2024 0.0021 0.0021 0.0021 0.0021 5,000 -0.00(-4.55%)
Jan 10, 2024 0.0021 0.0022 0.0021 0.0022 10,000 +0.00(+0.00%)
Jan 08, 2024 0.0022 0 +0.00(+10.00%)
Jan 03, 2024 0.0020 0 -0.00(-13.04%)
Jan 02, 2024 0.0023 0.0023 0.0023 0.0023 5,000 +0.00(+35.29%)
Dec 28, 2023 0.0017 0 -0.00(-15.00%)
Dec 26, 2023 0.0020 0 +0.00(+0.00%)
Dec 20, 2023 0.0020 171,469 +0.00(+5.26%)
Dec 19, 2023 0.0019 0.0019 0.0019 0.0019 7,651 -0.00(-5.00%)
Dec 15, 2023 0.0020 0 -0.00(-9.09%)
Dec 13, 2023 0.0022 0 +0.00(+10.00%)
Dec 12, 2023 0.0019 0.0020 0.0019 0.0020 90,000 +0.00(+11.11%)
Dec 08, 2023 0.0018 0 -0.00(-25.00%)
Dec 07, 2023 0.0024 0.0024 0.0024 0.0024 20,000 +0.00(+0.00%)
Dec 06, 2023 0.0021 0.0024 0.0018 0.0024 1,909,000 -0.00(-20.00%)
Dec 05, 2023 0.0026 0.0030 0.0026 0.0030 100,000 +0.00(+30.43%)
Dec 04, 2023 0.0023 0.0023 0.0023 0.0023 100,200 +0.00(+9.52%)
Nov 30, 2023 0.0021 0 -0.00(-8.70%)
Nov 29, 2023 0.0023 0.0023 0.0021 0.0023 130,000 -0.00(-11.54%)
Nov 28, 2023 0.0026 0.0026 0.0026 0.0026 15,000 +0.00(+0.00%)
Nov 27, 2023 0.0022 0.0027 0.0022 0.0026 466,083 +0.00(+4.00%)
Nov 24, 2023 0.0025 0.0025 0.0025 0.0025 3,400 +0.00(+8.70%)
Nov 22, 2023 0.0023 0.0023 0.0023 0.0023 576,320 -0.00(-8.00%)
Nov 20, 2023 0.0025 0 +0.00(+8.70%)
Nov 17, 2023 0.0023 0.0023 0.0023 0.0023 2,500 -0.00(-8.00%)
Nov 10, 2023 0.0025 0 +0.00(+0.00%)
Nov 06, 2023 0.0025 0 -0.00(-10.71%)
Nov 02, 2023 0.0028 0 -0.00(-3.45%)
Nov 01, 2023 0.0024 0.0031 0.0024 0.0029 264,618 +0.00(+20.83%)
Oct 31, 2023 0.0023 0.0024 0.0023 0.0024 334,750 +0.00(+14.29%)
Oct 27, 2023 0.0021 0 +0.00(+16.67%)
Oct 25, 2023 0.0018 0 +0.00(+0.00%)
Oct 24, 2023 0.0022 0.0022 0.0018 0.0018 800 -0.00(-28.00%)
Oct 23, 2023 0.0025 0.0025 0.0025 0.0025 110,000 +0.00(+0.00%)
Oct 20, 2023 0.0025 0.0025 0.0025 0.0025 14,000 +0.00(+0.00%)
Oct 19, 2023 0.0017 0.0025 0.0017 0.0025 388,779 +0.00(+0.00%)
Oct 18, 2023 0.0025 0.0025 0.0025 0.0025 7,500 +0.00(+25.00%)
Oct 17, 2023 0.0023 0.0023 0.0019 0.0020 60,000 -0.00(-16.67%)
Oct 13, 2023 0.0024 0 +0.00(+20.00%)
Oct 11, 2023 0.0020 0 -0.00(-13.04%)
Oct 10, 2023 0.0023 0.0023 0.0023 0.0023 3,000 +0.00(+0.00%)
Oct 09, 2023 0.0023 0.0023 0.0023 0.0023 15,000 -0.00(-14.81%)
Oct 06, 2023 0.0028 0.0028 0.0025 0.0027 134,500 +0.00(+8.00%)
Oct 05, 2023 0.0028 0.0028 0.0025 0.0025 20,000 -0.00(-16.67%)
Oct 04, 2023 0.0027 0.0031 0.0023 0.0030 646,598 +0.00(+11.11%)
Oct 03, 2023 0.0025 0.0029 0.0024 0.0027 710,217 +0.00(+12.50%)
Oct 02, 2023 0.0018 0.0024 0.0018 0.0024 1,415,465 +0.00(+26.32%)
Sep 29, 2023 0.0019 0.0021 0.0018 0.0019 1,221,402 -0.00(-9.52%)
Sep 28, 2023 0.0024 0.0025 0.0016 0.0021 1,185,500 -0.00(-22.22%)
Sep 27, 2023 0.0025 0.0029 0.0020 0.0027 1,136,700 +0.00(+0.00%)
Sep 26, 2023 0.0029 0.0029 0.0025 0.0027 698,214 -0.00(-12.90%)
Sep 25, 2023 0.0031 0.0031 0.0031 0.0031 20,900 +0.00(+0.00%)
Sep 22, 2023 0.0029 0.0031 0.0029 0.0031 13,600 +0.00(+3.33%)
Sep 21, 2023 0.0031 0.0033 0.0030 0.0030 269,299 -0.00(-11.76%)
Sep 20, 2023 0.0030 0.0035 0.0030 0.0034 543,060 +0.00(+6.25%)
Sep 19, 2023 0.0040 0.0041 0.0030 0.0032 1,697,149 -0.00(-25.58%)
Sep 18, 2023 0.0047 0.0047 0.0041 0.0043 361,372 -0.00(-8.51%)
Sep 15, 2023 0.0048 0.0049 0.0045 0.0047 503,217 -0.00(-6.00%)
Sep 14, 2023 0.0048 0.0051 0.0044 0.0050 1,398,228 +0.00(+6.38%)
Sep 13, 2023 0.0043 0.0047 0.0043 0.0047 1,587,240 +0.00(+9.30%)
Sep 12, 2023 0.0038 0.0044 0.0038 0.0043 1,167,250 +0.00(+4.88%)
Sep 11, 2023 0.0040 0.0041 0.0040 0.0041 457,533 +0.00(+2.50%)
Sep 08, 2023 0.0036 0.0042 0.0035 0.0040 3,129,072 +0.00(+11.11%)
Sep 07, 2023 0.0031 0.0037 0.0031 0.0036 497,484 +0.00(+12.50%)
Sep 06, 2023 0.0034 0.0036 0.0032 0.0032 141,000 -0.00(-13.51%)
Sep 05, 2023 0.0029 0.0037 0.0029 0.0037 14,000 +0.00(+0.00%)
Sep 01, 2023 0.0033 0.0037 0.0032 0.0037 1,175,286 +0.00(+12.12%)
Aug 31, 2023 0.0028 0.0033 0.0026 0.0033 509,233 +0.00(+10.00%)
Aug 30, 2023 0.0039 0.0039 0.0010 0.0030 10,784,536 -0.00(-23.08%)
Aug 29, 2023 0.0038 0.0039 0.0037 0.0039 195,200 +0.00(+2.63%)
Aug 28, 2023 0.0039 0.0039 0.0038 0.0038 53,900 -0.00(-2.56%)
Aug 25, 2023 0.0036 0.0041 0.0035 0.0039 526,000 +0.00(+0.00%)
Aug 24, 2023 0.0036 0.0040 0.0035 0.0039 210,000 +0.00(+5.41%)
Aug 23, 2023 0.0036 0.0037 0.0036 0.0037 315,600 +0.00(+0.00%)
Aug 21, 2023 0.0037 0 -0.00(-7.50%)
Aug 17, 2023 0.0040 0 +0.00(+0.00%)
Aug 16, 2023 0.0035 0.0042 0.0035 0.0040 146,151 -0.00(-6.98%)
Aug 15, 2023 0.0042 0.0043 0.0038 0.0043 490,000 +0.00(+0.00%)
Aug 11, 2023 0.0043 0 +0.00(+2.38%)
Aug 10, 2023 0.0043 0.0047 0.0042 0.0042 173,118 -0.00(-10.64%)
Aug 09, 2023 0.0044 0.0047 0.0044 0.0047 29,500 +0.00(+4.44%)
Aug 08, 2023 0.0043 0.0045 0.0043 0.0045 100,000 +0.00(+4.65%)
Aug 07, 2023 0.0043 0.0043 0.0041 0.0043 129,330 -0.00(-2.27%)
Aug 04, 2023 0.0044 0.0044 0.0034 0.0044 1,488,932 -0.00(-6.38%)
Aug 02, 2023 0.0047 0 -0.00(-4.08%)
Jul 28, 2023 0.0049 0 +0.00(+0.00%)
Jul 27, 2023 0.0046 0.0049 0.0044 0.0049 448,128 +0.00(+4.26%)
Jul 24, 2023 0.0047 0 -0.00(-4.08%)
Jul 21, 2023 0.0049 0.0049 0.0049 0.0049 50,000 +0.00(+0.00%)
Jul 19, 2023 0.0049 1 +0.00(+0.00%)
Jul 17, 2023 0.0049 0 +0.00(+4.26%)
Jul 14, 2023 0.0047 0.0047 0.0047 0.0047 15,000 +0.00(+0.00%)
Jul 13, 2023 0.0047 0.0047 0.0047 0.0047 30,250 -0.00(-7.84%)
Jul 06, 2023 0.0051 0 +0.00(+13.33%)
Jul 05, 2023 0.0045 0.0052 0.0045 0.0045 1,586,335 -0.00(-8.16%)
Jun 27, 2023 0.0049 0 +0.00(+2.08%)
Jun 26, 2023 0.0048 0.0048 0.0044 0.0048 41,400 -0.00(-2.04%)
Jun 23, 2023 0.0042 0.0049 0.0042 0.0049 306,010 +0.00(+6.52%)
Jun 22, 2023 0.0046 0.0046 0.0045 0.0046 100,000 -0.00(-6.12%)
Jun 21, 2023 0.0049 0.0049 0.0049 0.0049 78,701 +0.00(+0.00%)
Jun 20, 2023 0.0049 0.0049 0.0046 0.0049 138,799 +0.00(+13.95%)
Jun 16, 2023 0.0043 0.0043 0.0043 0.0043 50,000 -0.00(-12.24%)
Jun 15, 2023 0.0050 0.0051 0.0043 0.0049 344,165 -0.00(-9.26%)
May 08, 2023 0.0042 0.0054 0.0042 0.0054 107,000 +0.00(+0.00%)
May 05, 2023 0.0041 0.0054 0.0041 0.0054 110,000 +0.00(+25.58%)
May 04, 2023 0.0043 0.0043 0.0043 0.0043 30,000 -0.00(-18.87%)
May 03, 2023 0.0040 0.0053 0.0040 0.0053 307,708 +0.00(+32.50%)
May 02, 2023 0.0040 0.0047 0.0040 0.0040 797,680 -0.00(-9.09%)
May 01, 2023 0.0047 0.0047 0.0040 0.0044 171,500 -0.00(-12.00%)
Apr 26, 2023 0.0050 0 -0.00(-9.09%)
Apr 25, 2023 0.0048 0.0055 0.0048 0.0055 240,000 +0.00(+14.58%)
Apr 24, 2023 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+0.00%)
Apr 20, 2023 0.0048 0 +0.00(+0.00%)
Apr 19, 2023 0.0055 0.0058 0.0047 0.0048 1,796,944 -0.00(-5.88%)
Apr 18, 2023 0.0051 0.0054 0.0051 0.0051 131,666 +0.00(+0.00%)
Apr 17, 2023 0.0054 0.0054 0.0051 0.0051 170,000 -0.00(-5.56%)
Apr 14, 2023 0.0054 0.0054 0.0054 0.0054 120,000 +0.00(+5.88%)
Apr 13, 2023 0.0054 0.0054 0.0051 0.0051 245,000 -0.00(-10.53%)
Apr 12, 2023 0.0056 0.0057 0.0054 0.0057 123,405 +0.00(+0.00%)
Apr 10, 2023 0.0057 0 +0.00(+0.00%)
Apr 06, 2023 0.0058 0.0058 0.0057 0.0057 90,000 -0.00(-6.56%)
Apr 05, 2023 0.0061 0.0061 0.0061 0.0061 5,900 +0.00(+8.93%)
Apr 03, 2023 0.0056 0 -0.00(-3.45%)
Mar 31, 2023 0.0057 0.0058 0.0057 0.0058 130,600 -0.00(-3.33%)
Mar 30, 2023 0.0060 0.0064 0.0060 0.0060 259,907 -0.00(-1.64%)
Mar 28, 2023 0.0061 0 +0.00(+8.93%)
Mar 27, 2023 0.0059 0.0059 0.0056 0.0056 170,000 -0.00(-1.75%)
Mar 23, 2023 0.0057 0 -0.00(-1.72%)
Mar 22, 2023 0.0059 0.0059 0.0058 0.0058 50,800 -0.00(-1.69%)
Mar 21, 2023 0.0060 0.0064 0.0059 0.0059 512,611 -0.00(-4.84%)
Mar 20, 2023 0.0060 0.0062 0.0060 0.0062 100,650 -0.00(-3.13%)
Mar 17, 2023 0.0068 0.0070 0.0063 0.0064 228,755 +0.00(+6.67%)
Mar 16, 2023 0.0060 0.0062 0.0060 0.0060 213,000 -0.00(-6.25%)
Mar 15, 2023 0.0066 0.0066 0.0064 0.0064 512,000 +0.00(+0.00%)
Mar 13, 2023 0.0064 0 +0.00(+0.00%)
Mar 10, 2023 0.0064 0.0064 0.0064 0.0064 200 +0.00(+6.67%)
Mar 09, 2023 0.0060 0.0064 0.0060 0.0060 450,000 -0.00(-6.25%)
Mar 08, 2023 0.0063 0.0068 0.0063 0.0064 47,545 -0.00(-4.48%)
Mar 07, 2023 0.0058 0.0067 0.0058 0.0067 107,750 +0.00(+15.52%)
Mar 06, 2023 0.0058 0.0058 0.0058 0.0058 236,010 +0.00(+0.00%)
Mar 03, 2023 0.0065 0.0065 0.0058 0.0058 262,649 -0.00(-10.77%)
Mar 02, 2023 0.0064 0.0065 0.0059 0.0065 743,362 +0.00(+12.07%)
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.