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 (%)
Oct 31, 2013 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+7.22%)
Oct 30, 2013 0.0485 0.0485 0.0485 0.0485 170,913 +0.00(+0.00%)
Oct 29, 2013 0.0485 0.0485 0.0485 0.0485 40,800 +0.00(+5.43%)
Oct 25, 2013 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Oct 24, 2013 0.0475 0.0475 0.0450 0.0450 25,000 +0.00(+2.04%)
Oct 23, 2013 0.0441 0.0441 0.0441 0.0441 200,000 +0.00(+7.56%)
Oct 21, 2013 0.0410 0.0410 0.0410 0 +0.01(+20.59%)
Oct 04, 2013 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Sep 30, 2013 0.0330 0.0330 0.0330 0 -0.01(-25.00%)
Sep 27, 2013 0.0450 0.0450 0.0440 0.0440 71,108 +0.01(+25.71%)
Sep 17, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 16, 2013 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Sep 11, 2013 0.0300 0.0300 0.0300 0 -0.02(-44.44%)
Aug 07, 2013 0.0540 0.0540 0.0540 0 +0.03(+170.00%)
Aug 06, 2013 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-28.57%)
Aug 05, 2013 0.0310 0.0310 0.0280 0.0280 49,000 -0.01(-30.00%)
Aug 02, 2013 0.0400 0.0400 0.0400 0.0400 197,000 +0.00(+0.00%)
Jul 29, 2013 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Jul 26, 2013 0.0420 0.0420 0.0410 0.0410 20,000 +0.00(+2.50%)
Jul 23, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 22, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 11, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 01, 2013 0.0400 0.0400 0.0400 0.0400 17,250 -0.00(-4.76%)
May 17, 2013 0.0420 0.0420 0.0420 0.0420 0 +0.01(+20.00%)
May 16, 2013 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
May 15, 2013 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-9.09%)
May 07, 2013 0.0440 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
May 03, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 02, 2013 0.0450 0.0450 0.0450 0.0450 4,000 +0.01(+28.57%)
May 01, 2013 0.0350 0.0350 0.0350 0.0350 7,500 -0.01(-22.22%)
Apr 29, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 26, 2013 0.0450 0.0450 0.0440 0.0450 44,400 +0.00(+2.27%)
Apr 25, 2013 0.0400 0.0450 0.0400 0.0440 44,000 +0.01(+25.71%)
Apr 19, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Apr 18, 2013 0.0340 0.0340 0.0340 0.0340 3,000 +0.00(+13.33%)
Apr 17, 2013 0.0410 0.0410 0.0300 0.0300 73,400 -0.01(-31.82%)
Apr 12, 2013 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
Apr 03, 2013 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 02, 2013 0.0350 0.0350 0.0350 0.0350 9,463 -0.01(-27.08%)
Mar 27, 2013 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Mar 20, 2013 0.0490 0.0490 0.0490 0 +0.01(+40.00%)
Mar 19, 2013 0.0350 0.0350 0.0350 0.0350 300 -0.01(-28.57%)
Mar 13, 2013 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Mar 12, 2013 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Mar 11, 2013 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Mar 08, 2013 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Mar 07, 2013 0.0640 0.0640 0.0550 0.0550 3,000 +0.02(+57.14%)
Feb 20, 2013 0.0350 0.0350 0.0350 0 -0.02(-35.19%)
Feb 13, 2013 0.0540 0.0540 0.0540 0 +0.02(+54.29%)
Feb 12, 2013 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 05, 2013 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 01, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 24, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 17, 2013 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Jan 16, 2013 0.0570 0.0570 0.0570 0.0570 51,700 +0.00(+0.00%)
Jan 15, 2013 0.0570 0.0570 0.0570 0.0570 200,000 +0.00(+0.00%)
Jan 14, 2013 0.0240 0.0640 0.0240 0.0570 136,050 +0.03(+137.50%)
Jan 07, 2013 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 28, 2012 0.0240 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 27, 2012 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+20.00%)
Dec 26, 2012 0.0230 0.0230 0.0200 0.0200 155,000 +0.00(+0.00%)
Dec 12, 2012 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 10, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2012 0.0250 0.0250 0.0250 0.0250 0 -0.00(-9.09%)
Nov 27, 2012 0.0275 0.0275 0.0275 0.0275 0 -0.00(-8.33%)
Nov 19, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 14, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
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.