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 30, 2021 0.0062 0.0070 0.0061 0.0068 627,000 +0.00(+11.48%)
Nov 29, 2021 0.0073 0.0075 0.0061 0.0061 988,333 -0.00(-26.51%)
Nov 26, 2021 0.0083 0.0083 0.0083 0.0083 10,099 -0.00(-1.19%)
Nov 24, 2021 0.0070 0.0084 0.0063 0.0084 93,526 +0.00(+20.00%)
Nov 23, 2021 0.0075 0.0076 0.0070 0.0070 50,300 -0.00(-13.58%)
Nov 22, 2021 0.0085 0.0086 0.0081 0.0081 68,823 -0.00(-8.99%)
Nov 18, 2021 0.0089 0.0089 0.0089 0 +0.00(+0.00%)
Nov 17, 2021 0.0079 0.0090 0.0071 0.0089 277,000 -0.00(-1.11%)
Nov 16, 2021 0.0063 0.0092 0.0057 0.0090 2,948,112 +0.00(+32.35%)
Nov 15, 2021 0.0068 0.0068 0.0068 0.0068 69,026 +0.00(+0.00%)
Nov 12, 2021 0.0073 0.0077 0.0063 0.0068 882,865 -0.00(-2.86%)
Nov 11, 2021 0.0071 0.0072 0.0063 0.0070 783,077 -0.00(-12.50%)
Nov 10, 2021 0.0080 0.0080 0.0080 0.0080 20,000 +0.00(+2.56%)
Nov 09, 2021 0.0070 0.0078 0.0070 0.0078 41,850 -0.00(-3.70%)
Nov 08, 2021 0.0098 0.0098 0.0081 0.0081 2,301,172 -0.00(-5.81%)
Nov 05, 2021 0.0080 0.0093 0.0073 0.0086 1,794,246 -0.00(-10.42%)
Nov 04, 2021 0.0074 0.0096 0.0064 0.0096 2,427,861 +0.00(+21.52%)
Nov 03, 2021 0.0119 0.0119 0.0063 0.0079 1,004,720 -0.00(-38.28%)
Nov 02, 2021 0.0168 0.0168 0.0112 0.0128 520,999 -0.00(-3.03%)
Nov 01, 2021 0.0120 0.0178 0.0116 0.0132 672,477 +0.00(+17.86%)
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%)
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.