Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gainclients Inc (OP: GCLT )

0.0002 UNCHANGED
Last Price Updated: 3:50 PM EDT, May 22, 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 (%)
Jan 25, 2012 0.0120 0.0120 0.0120 0 -0.01(-36.84%)
Jan 12, 2012 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Jan 11, 2012 0.0050 0.0200 0.0020 0.0200 25,000 +0.00(+5.26%)
Dec 30, 2011 0.0190 0.0190 0.0190 0 +0.00(+5.56%)
Dec 29, 2011 0.0180 0.0180 0.0180 0.0180 3,571 +0.00(+0.00%)
Dec 28, 2011 0.0050 0.0180 0.0050 0.0180 2,700 -0.00(-14.29%)
Dec 23, 2011 0.0210 0.0210 0.0210 0.0210 0 +0.00(+10.53%)
Dec 19, 2011 0.0190 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Dec 07, 2011 0.0190 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Dec 06, 2011 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Dec 01, 2011 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Nov 29, 2011 0.0180 0.0180 0.0180 0 -0.00(-20.00%)
Nov 15, 2011 0.0225 0.0225 0.0225 0 +0.00(+0.00%)
Nov 08, 2011 0.0225 0.0225 0.0225 0 +0.00(+12.50%)
Nov 03, 2011 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Oct 27, 2011 0.0210 0.0210 0.0210 0 -0.01(-40.00%)
Oct 21, 2011 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Oct 12, 2011 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 11, 2011 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Oct 07, 2011 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Oct 04, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.02(+100.00%)
Sep 28, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 26, 2011 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 23, 2011 0.0200 0.0200 0.0200 0.0200 2,500 +0.00(+0.00%)
Sep 22, 2011 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+81.82%)
Sep 15, 2011 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Sep 02, 2011 0.0110 0.0110 0.0110 0.0110 0 -0.00(-15.38%)
Aug 31, 2011 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Aug 25, 2011 0.0130 0.0130 0.0130 0 +0.00(+30.00%)
Aug 22, 2011 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Aug 19, 2011 0.0110 0.0110 0.0110 0.0110 3,000 -0.02(-63.33%)
Aug 18, 2011 0.0300 0.0300 0.0300 0.0300 3,000 -0.00(-11.76%)
Aug 02, 2011 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jul 28, 2011 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jul 27, 2011 0.0340 0.0340 0.0132 0.0340 4,000 +0.01(+36.00%)
Jul 26, 2011 0.0240 0.0250 0.0240 0.0250 56,950 +0.01(+108.33%)
Jul 21, 2011 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Jul 18, 2011 0.0110 0.0110 0.0110 0 -0.00(-4.35%)
Jul 12, 2011 0.0115 0.0115 0.0115 0 -0.01(-39.47%)
Jul 06, 2011 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Jun 30, 2011 0.0190 0.0190 0.0190 0 +0.01(+72.73%)
Jun 29, 2011 0.0125 0.0125 0.0110 0.0110 2,306,000 +0.00(+0.00%)
Jun 28, 2011 0.0150 0.0150 0.0103 0.0110 325,080 -0.00(-26.67%)
Jun 27, 2011 0.0200 0.0200 0.0110 0.0150 366,450 -0.01(-31.82%)
Jun 24, 2011 0.0170 0.0250 0.0170 0.0220 106,380 -0.01(-26.67%)
Jun 23, 2011 0.0250 0.0300 0.0220 0.0300 220,150 +0.01(+57.07%)
Jun 22, 2011 0.0250 0.0250 0.0180 0.0191 139,800 -0.00(-13.18%)
Jun 21, 2011 0.0300 0.0300 0.0220 0.0220 16,800 -0.00(-1.79%)
Jun 20, 2011 0.0300 0.0300 0.0224 0.0224 429,000 -0.00(-10.40%)
Jun 17, 2011 0.0300 0.0300 0.0250 0.0250 25,000 -0.00(-16.67%)
Jun 16, 2011 0.0300 0.0300 0.0300 0.0300 3,700 -0.01(-25.00%)
Jun 13, 2011 0.0400 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Jun 09, 2011 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Jun 03, 2011 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 23, 2011 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
May 18, 2011 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 12, 2011 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 04, 2011 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 02, 2011 0.0400 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Apr 28, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 27, 2011 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Apr 26, 2011 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Apr 25, 2011 0.0600 0.0600 0.0600 0.0600 27,200 +0.00(+0.00%)
Apr 21, 2011 0.0600 0.0600 0.0600 0.0600 3,700 +0.00(+0.00%)
Apr 20, 2011 0.0600 0.0600 0.0600 0.0600 9,300 -0.01(-14.29%)
Apr 06, 2011 0.0700 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Apr 04, 2011 0.0720 0.0720 0.0720 0.0720 0 -0.00(-4.00%)
Apr 01, 2011 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Mar 31, 2011 0.0500 0.0750 0.0500 0.0750 3,800 -0.00(-3.85%)
Mar 30, 2011 0.0780 0.0780 0.0780 0.0780 21,200 +0.01(+11.43%)
Mar 29, 2011 0.0700 0.0700 0.0700 0.0700 2,800 +0.00(+0.00%)
Mar 28, 2011 0.0580 0.0700 0.0580 0.0700 15,000 +0.03(+84.21%)
Mar 15, 2011 0.0380 0.0380 0.0380 0 +0.00(+0.00%)
Mar 04, 2011 0.0380 0.0380 0.0380 0.0380 0 -0.01(-24.00%)
Mar 02, 2011 0.0500 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Feb 22, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 16, 2011 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Feb 10, 2011 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 09, 2011 0.0700 0.0800 0.0700 0.0800 70,600 +0.02(+33.33%)
Feb 08, 2011 0.0600 0.0600 0.0600 0.0600 77,060 +0.01(+20.00%)
Feb 03, 2011 0.0500 0.0500 0.0500 0 +0.02(+66.67%)
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.