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 (%)
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%)
Nov 13, 2012 0.0330 0.0350 0.0300 0.0300 208,000 -0.01(-33.33%)
Oct 23, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 19, 2012 0.0350 0.0450 0.0350 0.0450 41,000 -0.01(-23.73%)
Oct 15, 2012 0.0590 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Oct 12, 2012 0.0590 0.0590 0.0590 0.0590 10,000 -0.01(-9.23%)
Oct 11, 2012 0.0450 0.0650 0.0450 0.0650 21,500 +0.01(+30.00%)
Oct 10, 2012 0.0240 0.0500 0.0240 0.0500 235,785 +0.03(+117.39%)
Oct 02, 2012 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Sep 27, 2012 0.0240 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Sep 14, 2012 0.0250 0.0250 0.0250 0 -0.00(-1.96%)
Sep 05, 2012 0.0255 0.0255 0.0255 0 +0.00(+2.00%)
Aug 30, 2012 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 24, 2012 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 15, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 13, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 09, 2012 0.0250 0.0250 0.0250 0.0250 0 -0.01(-21.87%)
Jul 30, 2012 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Jul 26, 2012 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jul 12, 2012 0.0340 0.0340 0.0340 0 +0.00(+9.68%)
Jun 29, 2012 0.0310 0.0310 0.0310 0.0310 0 +0.00(+3.33%)
Jun 20, 2012 0.0300 0.0300 0.0300 0 -0.01(-21.05%)
Jun 14, 2012 0.0380 0.0380 0.0380 0.0380 0 +0.01(+26.67%)
Jun 13, 2012 0.0350 0.0350 0.0300 0.0300 25,000 -0.01(-21.05%)
May 25, 2012 0.0380 0.0380 0.0380 0 -0.00(-2.56%)
May 24, 2012 0.0390 0.0390 0.0390 0.0390 10,000 +0.00(+2.63%)
May 23, 2012 0.0380 0.0380 0.0380 0.0380 10,000 -0.00(-2.56%)
May 21, 2012 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Apr 30, 2012 0.0390 0.0390 0.0390 0 +0.01(+30.00%)
Apr 26, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 20, 2012 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 19, 2012 0.0250 0.0250 0.0250 0.0250 8,100 +0.00(+0.00%)
Apr 13, 2012 0.0250 0.0250 0.0250 0 -0.01(-37.50%)
Apr 04, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 03, 2012 0.0350 0.0400 0.0350 0.0400 12,000 +0.01(+23.08%)
Mar 20, 2012 0.0325 0.0325 0.0325 0 +0.00(+8.33%)
Mar 13, 2012 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 09, 2012 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 07, 2012 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Mar 06, 2012 0.0400 0.0400 0.0390 0.0390 33,360 +0.00(+0.00%)
Mar 05, 2012 0.0390 0.0390 0.0390 0.0390 20,000 +0.00(+0.00%)
Feb 29, 2012 0.0390 0.0390 0.0390 0 +0.00(+11.43%)
Feb 28, 2012 0.0300 0.0350 0.0300 0.0350 13,000 +0.00(+0.00%)
Feb 27, 2012 0.0300 0.0350 0.0300 0.0350 8,160 +0.02(+75.00%)
Feb 24, 2012 0.0200 0.0200 0.0200 0.0200 5,000 -0.02(-50.00%)
Feb 22, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 21, 2012 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Feb 17, 2012 0.0400 0.0400 0.0400 0.0400 160 +0.01(+33.33%)
Feb 15, 2012 0.0300 0.0300 0.0300 0 +0.01(+100.00%)
Feb 10, 2012 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Feb 09, 2012 0.0160 0.0160 0.0130 0.0130 50,000 -0.01(-31.58%)
Feb 08, 2012 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+0.00%)
Feb 03, 2012 0.0190 0.0190 0.0190 0 +0.01(+58.33%)
Jan 25, 2012 0.0120 0.0120 0.0120 0 -0.01(-36.84%)
Jan 12, 2012 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
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.