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 (%)
Nov 21, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Nov 19, 2018 0.0080 0.0080 0.0080 0 -0.00(-5.88%)
Nov 12, 2018 0.0085 0.0085 0.0085 0 +0.00(+4.94%)
Oct 31, 2018 0.0081 0.0081 0.0081 0 +0.00(+1.25%)
Oct 26, 2018 0.0080 0.0080 0.0080 0 +0.00(+23.08%)
Oct 24, 2018 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
Oct 12, 2018 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Oct 11, 2018 0.0055 0.0055 0.0055 0.0055 30,000 -0.00(-15.38%)
Oct 03, 2018 0.0065 0.0065 0.0065 0 -0.00(-18.75%)
Sep 28, 2018 0.0080 0.0080 0.0080 0 +0.00(+23.08%)
Sep 24, 2018 0.0065 0.0065 0.0065 0 -0.00(-18.75%)
Sep 19, 2018 0.0080 0.0080 0.0080 0 -0.00(-8.05%)
Sep 18, 2018 0.0060 0.0087 0.0060 0.0087 92,800 +0.00(+45.00%)
Sep 17, 2018 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+1.69%)
Sep 14, 2018 0.0104 0.0104 0.0059 0.0059 30,000 -0.01(-50.83%)
Sep 04, 2018 0.0120 0.0120 0.0120 0 +0.00(+36.36%)
Aug 31, 2018 0.0088 0.0088 0.0088 0 +0.00(+46.67%)
Aug 30, 2018 0.0100 0.0110 0.0060 0.0060 65,000 -0.01(-52.00%)
Aug 16, 2018 0.0125 0.0125 0.0125 0 +0.01(+76.06%)
Aug 15, 2018 0.0080 0.0080 0.0071 0.0071 20,000 -0.00(-11.25%)
Aug 08, 2018 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Aug 07, 2018 0.0100 0.0100 0.0090 0.0090 200,320 -0.01(-50.28%)
Aug 03, 2018 0.0181 0.0181 0.0181 0 +0.00(+16.77%)
Aug 02, 2018 0.0155 0.0155 0.0155 0.0155 3,000 -0.00(-14.36%)
Jul 31, 2018 0.0181 0.0181 0.0181 0 +0.00(+0.00%)
Jul 30, 2018 0.0181 0.0181 0.0181 0.0181 50,000 +0.00(+0.00%)
Jul 27, 2018 0.0176 0.0181 0.0176 0.0181 90,700 +0.01(+81.00%)
Jul 23, 2018 0.0100 0.0100 0.0100 0 -0.01(-44.75%)
Jul 18, 2018 0.0181 0.0181 0.0181 0 +0.00(+0.00%)
Jul 17, 2018 0.0181 0.0181 0.0181 0.0181 27,926 +0.00(+20.67%)
Jul 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 28, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 21, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 20, 2018 0.0125 0.0150 0.0125 0.0150 4,900 +0.00(+20.00%)
Jun 19, 2018 0.0077 0.0125 0.0077 0.0125 23,500 +0.00(+8.70%)
Jun 18, 2018 0.0115 0.0115 0.0115 0.0115 7,000 -0.00(-23.33%)
Jun 14, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Jun 11, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 08, 2018 0.0100 0.0100 0.0100 0.0100 48,000 +0.00(+42.86%)
Jun 07, 2018 0.0070 0.0070 0.0070 0.0070 18,600 -0.00(-30.00%)
Jun 05, 2018 0.0100 0.0100 0.0100 0 +0.00(+42.86%)
Jun 04, 2018 0.0080 0.0080 0.0070 0.0070 60,000 -0.00(-22.22%)
May 21, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
May 18, 2018 0.0050 0.0090 0.0050 0.0090 50,400 +0.00(+0.00%)
May 16, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 30, 2018 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Apr 27, 2018 0.0090 0.0090 0.0090 0.0090 210,800 +0.00(+0.00%)
Apr 26, 2018 0.0080 0.0090 0.0080 0.0090 400,250 +0.00(+12.50%)
Apr 24, 2018 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Apr 23, 2018 0.0060 0.0060 0.0060 0.0060 40,000 +0.00(+0.00%)
Apr 19, 2018 0.0060 0.0060 0.0060 0 -0.00(-33.33%)
Apr 18, 2018 0.0090 0.0090 0.0090 0.0090 500 +0.00(+0.00%)
Apr 17, 2018 0.0080 0.0090 0.0080 0.0090 348,000 +0.00(+12.50%)
Apr 13, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 11, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 06, 2018 0.0080 0.0080 0.0080 0 +0.00(+60.00%)
Mar 26, 2018 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Mar 14, 2018 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Mar 13, 2018 0.0090 0.0090 0.0090 0.0090 36,000 -0.00(-10.00%)
Feb 23, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 22, 2018 0.0100 0.0100 0.0100 0.0100 150,000 +0.00(+15.41%)
Feb 21, 2018 0.0085 0.0087 0.0085 0.0087 51,000 +0.00(+14.01%)
Feb 20, 2018 0.0076 0.0076 0.0076 0.0076 7,600 -0.00(-28.97%)
Feb 08, 2018 0.0107 0.0107 0.0107 0 +0.00(+18.95%)
Feb 05, 2018 0.0090 0.0090 0.0090 0 +0.00(+18.36%)
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%)
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.