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

Gainclients Inc (OP: GCLT )

N/A 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 29, 2018 0.0076 0.0076 0.0076 0 -0.00(-17.17%)
Jan 26, 2018 0.0085 0.0092 0.0085 0.0092 12,909 +0.00(+7.94%)
Jan 12, 2018 0.0085 0.0085 0.0085 0 -0.00(-4.49%)
Jan 11, 2018 0.0100 0.0100 0.0089 0.0089 9,000 -0.00(-11.00%)
Jan 09, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 05, 2018 0.0100 0.0100 0.0100 0 -0.00(-6.54%)
Jan 04, 2018 0.0107 0.0107 0.0107 0.0107 5,000 +0.00(+7.00%)
Jan 03, 2018 0.0099 0.0100 0.0085 0.0100 18,000 +0.00(+0.00%)
Dec 29, 2017 0.0100 0.0100 0.0100 0 +0.00(+1.01%)
Dec 28, 2017 0.0087 0.0099 0.0085 0.0099 22,500 +0.00(+1.01%)
Dec 27, 2017 0.0089 0.0100 0.0089 0.0098 2,112,700 -0.00(-1.00%)
Dec 22, 2017 0.0099 0.0099 0.0099 0 +0.00(+11.24%)
Dec 21, 2017 0.0100 0.0100 0.0089 0.0089 28,088 -0.00(-1.11%)
Dec 19, 2017 0.0090 0.0090 0.0090 80 -0.00(-8.16%)
Dec 18, 2017 0.0098 0.0098 0.0098 0.0098 190 +0.00(+0.00%)
Dec 15, 2017 0.0098 0.0098 0.0098 0.0098 14,157 -0.00(-1.01%)
Dec 13, 2017 0.0099 0.0099 0.0099 0 +0.00(+16.47%)
Dec 12, 2017 0.0085 0.0085 0.0085 0.0085 7,000 -0.00(-22.73%)
Dec 11, 2017 0.0110 0.0110 0.0110 0.0110 4,450 +0.00(+12.82%)
Dec 07, 2017 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Dec 06, 2017 0.0085 0.0097 0.0085 0.0097 12,125 -0.00(-11.36%)
Nov 30, 2017 0.0110 0.0110 0.0110 0 -0.00(-3.93%)
Nov 29, 2017 0.0110 0.0115 0.0110 0.0115 657,500 -0.00(-6.91%)
Nov 27, 2017 0.0123 0.0123 0.0123 0 -0.00(-10.87%)
Nov 17, 2017 0.0138 0.0138 0.0138 0 +0.00(+38.00%)
Nov 16, 2017 0.0101 0.0101 0.0100 0.0100 20,000 -0.00(-28.57%)
Nov 14, 2017 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Nov 09, 2017 0.0140 0.0140 0.0140 0 +0.00(+40.00%)
Nov 08, 2017 0.0148 0.0170 0.0100 0.0100 30,270 -0.00(-28.06%)
Nov 06, 2017 0.0139 0.0139 0.0139 0 -0.00(-7.33%)
Nov 03, 2017 0.0100 0.0150 0.0098 0.0150 119,730 +0.00(+50.00%)
Nov 02, 2017 0.0094 0.0100 0.0094 0.0100 84,000 +0.00(+0.00%)
Nov 01, 2017 0.0100 0.0101 0.0100 0.0100 316,540 -0.00(-0.99%)
Oct 31, 2017 0.0100 0.0101 0.0100 0.0101 892,000 +0.00(+1.00%)
Oct 30, 2017 0.0105 0.0120 0.0100 0.0100 64,400 -0.00(-31.97%)
Oct 27, 2017 0.0147 0.0147 0.0147 0.0147 3,000 +0.00(+22.50%)
Oct 26, 2017 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+0.00%)
Oct 25, 2017 0.0175 0.0175 0.0120 0.0120 544,659 -0.00(-4.00%)
Oct 24, 2017 0.0150 0.0150 0.0125 0.0125 982,000 -0.00(-16.67%)
Oct 20, 2017 0.0150 0.0150 0.0150 0 +0.00(+23.97%)
Oct 17, 2017 0.0121 0.0121 0.0121 0 -0.00(-12.95%)
Oct 06, 2017 0.0139 0.0139 0.0139 0 +0.00(+6.92%)
Oct 04, 2017 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Oct 02, 2017 0.0130 0.0130 0.0130 0 +0.00(+2.36%)
Sep 29, 2017 0.0128 0.0128 0.0120 0.0127 615,550 -0.00(-0.78%)
Sep 25, 2017 0.0128 0.0128 0.0128 0 -0.00(-1.54%)
Sep 21, 2017 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Sep 19, 2017 0.0150 0.0150 0.0150 0 -0.00(-0.66%)
Sep 13, 2017 0.0151 0.0151 0.0151 0 -0.00(-16.11%)
Sep 11, 2017 0.0180 0.0180 0.0180 0 -0.00(-2.70%)
Sep 07, 2017 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Sep 05, 2017 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Aug 31, 2017 0.0185 0.0185 0.0185 0 -0.00(-11.48%)
Aug 28, 2017 0.0209 0.0209 0.0209 0 +0.00(+16.11%)
Aug 25, 2017 0.0180 0.0180 0.0180 0.0180 7,700 -0.00(-5.26%)
Aug 24, 2017 0.0150 0.0190 0.0150 0.0190 475,654 +0.00(+5.56%)
Aug 22, 2017 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Aug 21, 2017 0.0170 0.0170 0.0170 0.0170 95,000 +0.00(+0.00%)
Aug 18, 2017 0.0166 0.0172 0.0160 0.0170 134,902 +0.00(+1.80%)
Aug 17, 2017 0.0167 0.0167 0.0153 0.0167 81,000 -0.00(-0.60%)
Aug 16, 2017 0.0168 0.0168 0.0168 0.0168 29,530 +0.00(+0.00%)
Aug 15, 2017 0.0161 0.0168 0.0127 0.0168 108,830 +0.00(+5.00%)
Aug 11, 2017 0.0160 0.0160 0.0160 0 -0.00(-5.33%)
Aug 10, 2017 0.0131 0.0169 0.0131 0.0169 29,000 +0.00(+20.71%)
Aug 08, 2017 0.0140 0.0140 0.0140 0 +0.00(+3.70%)
Aug 07, 2017 0.0131 0.0135 0.0125 0.0135 638,157 +0.00(+2.27%)
Aug 04, 2017 0.0169 0.0169 0.0132 0.0132 102,843 -0.00(-22.35%)
Aug 03, 2017 0.0130 0.0170 0.0122 0.0170 98,700 +0.00(+30.77%)
Aug 01, 2017 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
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%)
May 01, 2017 0.0305 0.0330 0.0305 0.0330 130,500 +0.00(+4.76%)
Apr 28, 2017 0.0245 0.0315 0.0245 0.0315 79,100 +0.01(+28.57%)
Apr 27, 2017 0.0245 0.0245 0.0245 0.0245 8,000 +0.00(+2.08%)
Apr 26, 2017 0.0245 0.0246 0.0240 0.0240 63,420 -0.00(-2.04%)
Apr 25, 2017 0.0250 0.0250 0.0200 0.0245 72,638 -0.00(-2.00%)
Apr 24, 2017 0.0250 0.0250 0.0200 0.0250 60,024 -0.00(-10.07%)
Apr 20, 2017 0.0278 0.0278 0.0278 0 +0.00(+9.02%)
Apr 19, 2017 0.0264 0.0264 0.0255 0.0255 197,000 -0.00(-5.20%)
Apr 17, 2017 0.0269 0.0269 0.0269 0 -0.00(-4.27%)
Apr 13, 2017 0.0290 0.0290 0.0281 0.0281 10,000 -0.00(-3.10%)
Apr 12, 2017 0.0327 0.0327 0.0290 0.0290 27,750 +0.00(+0.00%)
Apr 11, 2017 0.0292 0.0297 0.0290 0.0290 31,562 -0.01(-19.22%)
Apr 10, 2017 0.0300 0.0400 0.0292 0.0359 130,429 +0.01(+19.67%)
Apr 07, 2017 0.0310 0.0310 0.0300 0.0300 32,800 -0.01(-16.43%)
Apr 06, 2017 0.0359 0.0359 0.0359 0.0359 7,000 +0.00(+0.00%)
Apr 05, 2017 0.0335 0.0359 0.0310 0.0359 20,500 +0.00(+0.00%)
Apr 03, 2017 0.0359 0.0359 0.0359 0 -0.00(-0.28%)
Mar 31, 2017 0.0359 0.0360 0.0310 0.0360 31,352 +0.00(+12.50%)
Mar 30, 2017 0.0340 0.0340 0.0320 0.0320 14,000 -0.00(-9.88%)
Mar 29, 2017 0.0360 0.0360 0.0355 0.0355 23,000 -0.00(-1.36%)
Mar 28, 2017 0.0360 0.0360 0.0360 0.0360 9,900 +0.00(+0.00%)
Mar 24, 2017 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Mar 23, 2017 0.0366 0.0366 0.0350 0.0350 25,000 -0.00(-12.50%)
Mar 22, 2017 0.0361 0.0400 0.0361 0.0400 4,100 +0.01(+29.03%)
Mar 21, 2017 0.0310 0.0310 0.0310 0.0310 16,000 +0.00(+0.00%)
Mar 20, 2017 0.0320 0.0320 0.0310 0.0310 40,050 -0.00(-6.06%)
Mar 15, 2017 0.0330 0.0330 0.0330 0 -0.00(-11.58%)
Mar 14, 2017 0.0340 0.0373 0.0340 0.0373 8,378 -0.00(-4.55%)
Mar 13, 2017 0.0386 0.0391 0.0330 0.0391 172,855 -0.00(-0.26%)
Mar 10, 2017 0.0360 0.0392 0.0330 0.0392 8,000 +0.00(+5.43%)
Mar 09, 2017 0.0338 0.0372 0.0338 0.0372 26,000 -0.00(-11.69%)
Mar 08, 2017 0.0355 0.0421 0.0330 0.0421 6,350 +0.00(+5.25%)
Mar 07, 2017 0.0400 0.0400 0.0400 0.0400 15,170 +0.00(+0.00%)
Mar 06, 2017 0.0405 0.0414 0.0370 0.0400 183,182 -0.00(-7.19%)
Mar 03, 2017 0.0400 0.0431 0.0350 0.0431 151,560 -0.00(-1.37%)
Mar 02, 2017 0.0400 0.0440 0.0391 0.0437 44,480 -0.00(-2.67%)
Mar 01, 2017 0.0403 0.0449 0.0400 0.0449 25,455 +0.00(+1.10%)
Feb 28, 2017 0.0401 0.0444 0.0401 0.0444 28,117 -0.00(-9.37%)
Feb 27, 2017 0.0401 0.0490 0.0400 0.0490 161,080 +0.00(+0.20%)
Feb 24, 2017 0.0500 0.0500 0.0407 0.0489 21,550 -0.00(-0.81%)
Feb 23, 2017 0.0376 0.0493 0.0376 0.0493 13,550 +0.00(+9.56%)
Feb 22, 2017 0.0410 0.0450 0.0410 0.0450 43,650 -0.00(-6.25%)
Feb 21, 2017 0.0480 0.0500 0.0480 0.0480 46,589 +0.00(+0.00%)
Feb 17, 2017 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Feb 16, 2017 0.0450 0.0499 0.0450 0.0490 7,800 +0.00(+9.62%)
Feb 15, 2017 0.0390 0.0447 0.0375 0.0447 110,400 +0.01(+19.20%)
Feb 14, 2017 0.0372 0.0500 0.0372 0.0375 140,500 +0.01(+24.58%)
Feb 13, 2017 0.0300 0.0372 0.0300 0.0301 101,500 -0.01(-19.30%)
Feb 10, 2017 0.0300 0.0373 0.0300 0.0373 13,785 +0.01(+24.33%)
Feb 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Feb 06, 2017 0.0280 0.0280 0.0280 0.0280 82,000 -0.00(-1.41%)
Feb 02, 2017 0.0284 0.0284 0.0284 0 -0.00(-1.05%)
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.