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 (%)
Dec 31, 2014 0.0859 0.0859 0.0859 0 -0.00(-3.59%)
Dec 30, 2014 0.0760 0.0910 0.0760 0.0891 38,060 -0.00(-2.52%)
Dec 29, 2014 0.0920 0.0920 0.0750 0.0914 115,000 +0.00(+5.06%)
Dec 26, 2014 0.0889 0.0889 0.0671 0.0870 218,800 +0.01(+8.75%)
Dec 24, 2014 0.0800 0.0800 0.0800 0 -0.00(-4.76%)
Dec 23, 2014 0.0849 0.0850 0.0656 0.0840 160,100 -0.01(-8.99%)
Dec 22, 2014 0.0889 0.0923 0.0889 0.0923 1,300 -0.00(-0.22%)
Dec 18, 2014 0.0925 0.0925 0.0925 0 +0.00(+0.98%)
Dec 17, 2014 0.0925 0.0925 0.0351 0.0916 17,300 -0.00(-1.19%)
Dec 16, 2014 0.0900 0.0927 0.0700 0.0927 81,200 -0.00(-1.28%)
Dec 15, 2014 0.0940 0.0940 0.0751 0.0939 83,350 +0.01(+17.37%)
Dec 12, 2014 0.0701 0.0850 0.0700 0.0800 160,632 -0.01(-14.80%)
Dec 11, 2014 0.1030 0.1030 0.0820 0.0939 22,000 +0.00(+0.00%)
Dec 10, 2014 0.0703 0.0939 0.0703 0.0939 122,200 +0.00(+4.33%)
Dec 09, 2014 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+5.88%)
Dec 08, 2014 0.0950 0.0950 0.0850 0.0850 22,000 -0.00(-5.03%)
Dec 05, 2014 0.0895 0.0895 0.0895 0.0895 10,000 -0.00(-0.56%)
Dec 04, 2014 0.0800 0.0950 0.0800 0.0900 383,300 -0.01(-10.00%)
Dec 03, 2014 0.0700 0.1000 0.0700 0.1000 62,500 +0.03(+42.86%)
Dec 02, 2014 0.0699 0.0700 0.0665 0.0700 133,000 -0.01(-9.91%)
Dec 01, 2014 0.0798 0.0798 0.0401 0.0777 27,000 +0.01(+9.13%)
Nov 28, 2014 0.0800 0.0800 0.0712 0.0712 51,300 +0.00(+1.71%)
Nov 26, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.45%)
Nov 25, 2014 0.0850 0.0868 0.0672 0.0848 111,500 -0.01(-14.77%)
Nov 24, 2014 0.0696 0.0995 0.0696 0.0995 30,000 +0.03(+37.43%)
Nov 21, 2014 0.0620 0.0900 0.0620 0.0724 342,600 -0.02(-19.56%)
Nov 20, 2014 0.0800 0.0900 0.0800 0.0900 13,000 +0.00(+2.39%)
Nov 19, 2014 0.0800 0.0900 0.0660 0.0879 181,650 +0.01(+9.88%)
Nov 18, 2014 0.0700 0.0890 0.0700 0.0800 615,500 -0.01(-10.11%)
Nov 17, 2014 0.0890 0.0700 0.0890 56,200 +0.00(+0.00%)
Nov 14, 2014 0.0980 0.0980 0.0877 0.0890 260,000 -0.01(-9.18%)
Nov 13, 2014 0.0950 0.0980 0.0613 0.0980 66,850 -0.00(-2.00%)
Nov 12, 2014 0.0740 0.1000 0.0740 0.1000 103,700 +0.03(+33.33%)
Nov 11, 2014 0.0700 0.0750 0.0600 0.0750 175,333 +0.00(+7.14%)
Nov 10, 2014 0.0650 0.0700 0.0640 0.0700 194,525 +0.01(+7.69%)
Nov 07, 2014 0.0500 0.0700 0.0500 0.0650 213,287 +0.02(+41.30%)
Nov 05, 2014 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Nov 04, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 30, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 28, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 27, 2014 0.0500 0.0500 0.0500 0.0500 250 +0.00(+0.00%)
Oct 24, 2014 0.0500 0.0500 0.0500 0.0500 1,120 +0.00(+0.00%)
Oct 23, 2014 0.0500 0.0500 0.0500 0.0500 250 +0.00(+8.70%)
Oct 22, 2014 0.0460 0.0460 0.0460 0.0460 4,971 -0.00(-8.00%)
Oct 21, 2014 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Oct 17, 2014 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 16, 2014 0.0500 0.0500 0.0500 0.0500 3,371 -0.00(-9.09%)
Oct 15, 2014 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+10.00%)
Oct 10, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2014 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Oct 07, 2014 0.0500 0.0500 0.0500 0 -0.00(-6.54%)
Oct 06, 2014 0.0550 0.0550 0.0520 0.0535 35,211 -0.01(-16.41%)
Oct 03, 2014 0.0600 0.0640 0.0600 0.0640 20,222 +0.01(+25.49%)
Oct 02, 2014 0.0600 0.0600 0.0510 0.0510 29,860 -0.02(-25.00%)
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.