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 29, 2021 0.0116 0.0116 0.0112 0.0112 44,431 -0.00(-22.76%)
Oct 28, 2021 0.0145 0.0153 0.0102 0.0145 658,017 +0.00(+5.07%)
Oct 27, 2021 0.0138 0.0138 0.0138 0.0138 5,000 +0.00(+5.34%)
Oct 26, 2021 0.0139 0.0131 995,693 -0.00(-12.08%)
Oct 25, 2021 0.0149 0.0149 0.0149 0.0149 35,220 -0.00(-4.49%)
Oct 22, 2021 0.0156 0.0159 0.0139 0.0156 1,312,274 -0.00(-8.24%)
Oct 21, 2021 0.0184 0.0190 0.0156 0.0170 176,089 -0.00(-8.11%)
Oct 20, 2021 0.0179 0.0194 0.0151 0.0185 1,383,738 +0.00(+3.35%)
Oct 19, 2021 0.0161 0.0184 0.0130 0.0179 3,573,735 +0.00(+22.60%)
Oct 18, 2021 0.0133 0.0164 0.0125 0.0146 7,609,433 +0.01(+52.08%)
Oct 15, 2021 0.0093 0.0096 0.0093 0.0096 26,514 -0.00(-1.03%)
Oct 14, 2021 0.0097 0.0097 0.0097 0.0097 100 -0.00(-5.83%)
Oct 13, 2021 0.0103 0.0103 0.0103 0.0103 100 +0.00(+4.04%)
Oct 12, 2021 0.0090 0.0099 0.0090 0.0099 94,999 -0.00(-15.38%)
Oct 08, 2021 0.0117 0.0117 0.0117 1 +0.00(+13.59%)
Oct 07, 2021 0.0103 0.0103 0.0103 0.0103 150,000 -0.00(-10.43%)
Oct 06, 2021 0.0116 0.0116 0.0103 0.0115 221,276 +0.00(+5.50%)
Oct 05, 2021 0.0100 0.0130 0.0098 0.0109 218,100 -0.00(-9.17%)
Oct 04, 2021 0.0115 0.0120 0.0114 0.0120 202,554 +0.00(+25.00%)
Oct 01, 2021 0.0114 0.0114 0.0096 0.0096 125,200 -0.00(-16.52%)
Sep 30, 2021 0.0096 0.0116 0.0060 0.0115 679,360 -0.00(-0.86%)
Sep 29, 2021 0.0138 0.0138 0.0102 0.0116 570,094 -0.00(-15.33%)
Sep 28, 2021 0.0118 0.0137 0.0105 0.0137 131,483 +0.00(+10.48%)
Sep 27, 2021 0.0139 0.0139 0.0118 0.0124 434,857 -0.00(-10.14%)
Sep 24, 2021 0.0144 0.0146 0.0118 0.0138 1,537,073 -0.00(-4.17%)
Sep 23, 2021 0.0141 0.0144 0.0126 0.0144 357,002 +0.00(+7.46%)
Sep 22, 2021 0.0102 0.0134 0.0101 0.0134 759,300 +0.00(+14.53%)
Sep 21, 2021 0.0098 0.0128 0.0098 0.0117 535,300 -0.00(-6.40%)
Sep 20, 2021 0.0128 0.0128 0.0094 0.0125 320,981 +0.00(+4.17%)
Sep 17, 2021 0.0099 0.0120 0.0086 0.0120 186,000 +0.00(+0.00%)
Sep 16, 2021 0.0085 0.0120 0.0085 0.0120 89,603 -0.00(-5.51%)
Sep 14, 2021 0.0127 0.0127 0.0127 0 +0.00(+1.60%)
Sep 13, 2021 0.0100 0.0125 0.0098 0.0125 25,934 +0.00(+16.82%)
Sep 10, 2021 0.0078 0.0125 0.0078 0.0107 430,100 -0.00(-10.83%)
Sep 08, 2021 0.0120 0.0120 0.0120 0 +0.00(+14.29%)
Sep 03, 2021 0.0105 0.0105 0.0105 0 +0.00(+6.06%)
Sep 02, 2021 0.0099 0.0099 0.0099 0.0099 200,000 +0.00(+0.00%)
Sep 01, 2021 0.0075 0.0099 0.0071 0.0099 2,158,417 +0.00(+7.61%)
Aug 31, 2021 0.0072 0.0118 0.0072 0.0092 9,887,543 +0.00(+27.78%)
Aug 30, 2021 0.0060 0.0072 0.0060 0.0072 130,597 +0.00(+20.00%)
Aug 27, 2021 0.0070 0.0072 0.0060 0.0060 4,283,000 -0.00(-20.00%)
Aug 26, 2021 0.0076 0.0076 0.0060 0.0075 205,284 -0.00(-21.05%)
Aug 24, 2021 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Aug 19, 2021 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Aug 16, 2021 0.0095 0.0095 0.0095 0 +0.00(+6.74%)
Aug 13, 2021 0.0072 0.0089 0.0070 0.0089 61,340 -0.00(-1.11%)
Aug 11, 2021 0.0090 0.0090 0.0090 0 -0.00(-9.09%)
Aug 10, 2021 0.0073 0.0104 0.0070 0.0099 738,191 -0.00(-4.81%)
Aug 09, 2021 0.0100 0.0104 0.0100 0.0104 74,152 +0.00(+0.00%)
Aug 06, 2021 0.0086 0.0104 0.0086 0.0104 39,187 +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.