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 (%)
Oct 30, 2020 0.0175 0.0180 0.0150 0.0171 215,100 -0.00(-3.93%)
Oct 29, 2020 0.0199 0.0199 0.0145 0.0178 1,102,413 -0.00(-11.00%)
Oct 28, 2020 0.0180 0.0235 0.0180 0.0200 1,236,221 -0.00(-1.48%)
Oct 27, 2020 0.0200 0.0235 0.0171 0.0203 705,132 +0.00(+1.50%)
Oct 26, 2020 0.0230 0.0240 0.0180 0.0200 2,203,882 -0.00(-10.71%)
Oct 23, 2020 0.0165 0.0226 0.0165 0.0224 7,739,900 +0.01(+36.59%)
Oct 22, 2020 0.0145 0.0164 0.0135 0.0164 1,326,913 +0.00(+10.81%)
Oct 21, 2020 0.0140 0.0150 0.0120 0.0148 219,286 -0.00(-1.33%)
Oct 20, 2020 0.0120 0.0163 0.0120 0.0150 503,798 -0.00(-1.32%)
Oct 19, 2020 0.0198 0.0198 0.0120 0.0152 415,600 -0.00(-20.00%)
Oct 16, 2020 0.0115 0.0195 0.0115 0.0190 2,285,600 +0.01(+58.33%)
Oct 15, 2020 0.0120 0.0120 0.0120 0.0120 1,000 -0.00(-7.69%)
Oct 13, 2020 0.0130 0.0130 0.0130 0 +0.00(+13.04%)
Oct 12, 2020 0.0110 0.0120 0.0100 0.0115 304,309 -0.00(-17.86%)
Oct 09, 2020 0.0135 0.0140 0.0071 0.0140 235,500 +0.00(+7.69%)
Oct 08, 2020 0.0120 0.0130 0.0115 0.0130 196,500 +0.00(+8.33%)
Oct 07, 2020 0.0127 0.0127 0.0118 0.0120 12,378 +0.00(+4.35%)
Oct 06, 2020 0.0115 0.0115 0.0115 0.0115 4,347 -0.00(-22.82%)
Oct 02, 2020 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Oct 01, 2020 0.0115 0.0155 0.0115 0.0150 238,129 +0.00(+30.43%)
Sep 30, 2020 0.0115 0.0115 0.0086 0.0115 25,266 +0.00(+9.52%)
Sep 29, 2020 0.0115 0.0115 0.0105 0.0105 18,050 +0.00(+11.70%)
Sep 28, 2020 0.0120 0.0120 0.0094 0.0094 63,780 -0.00(-27.69%)
Sep 25, 2020 0.0110 0.0139 0.0100 0.0130 270,900 +0.00(+18.18%)
Sep 24, 2020 0.0139 0.0139 0.0090 0.0110 325,707 -0.00(-27.15%)
Sep 23, 2020 0.0120 0.0151 0.0120 0.0151 92,430 +0.00(+0.00%)
Sep 22, 2020 0.0145 0.0151 0.0101 0.0151 833,142 +0.00(+7.86%)
Sep 21, 2020 0.0150 0.0151 0.0133 0.0140 266,070 -0.00(-6.67%)
Sep 18, 2020 0.0125 0.0150 0.0125 0.0150 914,600 +0.00(+36.36%)
Sep 17, 2020 0.0121 0.0132 0.0104 0.0110 424,606 -0.00(-1.79%)
Sep 16, 2020 0.0139 0.0139 0.0107 0.0112 110,628 -0.00(-19.42%)
Sep 15, 2020 0.0150 0.0150 0.0112 0.0139 340,294 -0.00(-7.33%)
Sep 14, 2020 0.0120 0.0153 0.0120 0.0150 81,000 -0.00(-2.60%)
Sep 11, 2020 0.0145 0.0154 0.0145 0.0154 335,900 -0.00(-3.14%)
Sep 10, 2020 0.0140 0.0170 0.0130 0.0159 500,015 +0.00(+13.57%)
Sep 09, 2020 0.0162 0.0182 0.0136 0.0140 490,028 -0.00(-23.08%)
Sep 08, 2020 0.0166 0.0207 0.0131 0.0182 405,707 -0.00(-13.33%)
Sep 04, 2020 0.0209 0.0265 0.0135 0.0210 955,500 +0.00(+0.00%)
Sep 03, 2020 0.0199 0.0265 0.0169 0.0210 1,360,298 +0.00(+25.75%)
Sep 02, 2020 0.0119 0.0199 0.0090 0.0167 1,937,855 +0.00(+40.34%)
Sep 01, 2020 0.0145 0.0153 0.0099 0.0119 791,650 +0.00(+13.33%)
Aug 31, 2020 0.0060 0.0278 0.0060 0.0105 2,530,372 +0.00(+31.25%)
Aug 28, 2020 0.0027 0.0098 0.0027 0.0080 2,393,300 +0.01(+175.86%)
Aug 27, 2020 0.0028 0.0029 0.0025 0.0029 593,556 -0.00(-3.33%)
Aug 25, 2020 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Aug 24, 2020 0.0032 0.0032 0.0032 0.0032 50,000 -0.00(-8.57%)
Aug 21, 2020 0.0035 0.0035 0.0035 0.0035 5,000 -0.00(-5.41%)
Aug 04, 2020 0.0037 0.0037 0.0037 0 +0.00(+23.33%)
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.