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 30, 2022 0.0056 0 -0.00(-3.45%)
Dec 28, 2022 0.0058 0 +0.00(+0.00%)
Dec 27, 2022 0.0058 0.0059 0.0058 0.0058 356,000 +0.00(+0.00%)
Dec 23, 2022 0.0052 0.0058 0.0052 0.0058 21,775 +0.00(+3.57%)
Dec 22, 2022 0.0060 0.0060 0.0053 0.0056 937,763 +0.00(+1.82%)
Dec 21, 2022 0.0058 0.0058 0.0055 0.0055 519,300 -0.00(-3.51%)
Dec 20, 2022 0.0056 0.0057 0.0056 0.0057 277,500 +0.00(+0.00%)
Dec 19, 2022 0.0063 0.0063 0.0056 0.0057 560,000 -0.00(-9.52%)
Dec 16, 2022 0.0060 0.0064 0.0056 0.0063 567,506 +0.00(+14.55%)
Dec 15, 2022 0.0056 0.0060 0.0055 0.0055 1,835,806 -0.00(-8.33%)
Dec 14, 2022 0.0059 0.0060 0.0056 0.0060 1,058,813 +0.00(+3.45%)
Dec 13, 2022 0.0059 0.0062 0.0055 0.0058 1,410,874 -0.00(-1.69%)
Dec 12, 2022 0.0060 0.0062 0.0057 0.0059 1,262,024 +0.00(+0.00%)
Dec 09, 2022 0.0056 0.0059 0.0054 0.0059 519,737 +0.00(+5.36%)
Dec 08, 2022 0.0059 0.0060 0.0056 0.0056 410,209 -0.00(-8.20%)
Dec 07, 2022 0.0059 0.0061 0.0056 0.0061 172,500 +0.00(+7.02%)
Dec 06, 2022 0.0057 0.0066 0.0057 0.0057 378,360 -0.00(-10.94%)
Dec 05, 2022 0.0060 0.0065 0.0058 0.0064 1,709,283 +0.00(+6.67%)
Dec 02, 2022 0.0060 0.0063 0.0060 0.0060 484,500 -0.00(-4.76%)
Dec 01, 2022 0.0066 0.0066 0.0058 0.0063 330,185 +0.00(+8.62%)
Nov 30, 2022 0.0062 0.0068 0.0057 0.0058 385,352 -0.00(-9.38%)
Nov 29, 2022 0.0073 0.0073 0.0055 0.0064 732,642 +0.00(+8.47%)
Nov 28, 2022 0.0063 0.0065 0.0055 0.0059 616,076 -0.00(-11.94%)
Nov 25, 2022 0.0067 0.0067 0.0067 0.0067 30,001 +0.00(+3.08%)
Nov 23, 2022 0.0073 0.0073 0.0053 0.0065 684,890 -0.00(-1.52%)
Nov 22, 2022 0.0074 0.0074 0.0057 0.0066 636,039 -0.00(-4.35%)
Nov 21, 2022 0.0079 0.0079 0.0063 0.0069 1,625,067 -0.00(-11.54%)
Nov 18, 2022 0.0077 0.0079 0.0072 0.0078 1,101,600 +0.00(+8.33%)
Nov 17, 2022 0.0091 0.0091 0.0072 0.0072 2,957,832 -0.00(-21.74%)
Nov 16, 2022 0.0115 0.0118 0.0053 0.0092 3,837,377 -0.00(-20.00%)
Nov 15, 2022 0.0140 0.0146 0.0104 0.0115 5,333,305 -0.00(-14.81%)
Nov 14, 2022 0.0120 0.0135 0.0100 0.0135 3,055,104 +0.00(+13.45%)
Nov 11, 2022 0.0126 0.0135 0.0100 0.0119 1,226,233 -0.00(-5.56%)
Nov 10, 2022 0.0130 0.0135 0.0100 0.0126 1,837,540 +0.00(+5.00%)
Nov 09, 2022 0.0132 0.0139 0.0106 0.0120 2,136,426 -0.00(-6.25%)
Nov 08, 2022 0.0168 0.0171 0.0112 0.0128 8,953,553 -0.00(-20.99%)
Nov 07, 2022 0.0110 0.0165 0.0097 0.0162 10,477,684 +0.01(+48.62%)
Nov 04, 2022 0.0103 0.0114 0.0102 0.0109 4,343,206 +0.00(+17.20%)
Nov 03, 2022 0.0119 0.0119 0.0089 0.0093 3,380,643 -0.00(-15.45%)
Nov 02, 2022 0.0095 0.0124 0.0090 0.0110 4,120,876 +0.00(+15.79%)
Nov 01, 2022 0.0100 0.0120 0.0088 0.0095 5,108,546 -0.00(-16.67%)
Oct 31, 2022 0.0085 0.0125 0.0080 0.0114 6,325,355 +0.00(+35.71%)
Oct 28, 2022 0.0067 0.0085 0.0055 0.0084 4,374,524 +0.00(+31.25%)
Oct 27, 2022 0.0068 0.0068 0.0050 0.0064 1,748,541 +0.00(+3.23%)
Oct 26, 2022 0.0063 0.0072 0.0062 0.0062 534,871 -0.00(-13.89%)
Oct 25, 2022 0.0067 0.0072 0.0062 0.0072 102,000 +0.00(+0.00%)
Oct 24, 2022 0.0065 0.0074 0.0065 0.0072 171,773 -0.00(-2.70%)
Oct 21, 2022 0.0080 0.0080 0.0060 0.0074 1,186,200 -0.00(-5.13%)
Oct 20, 2022 0.0076 0.0080 0.0072 0.0078 1,039,230 -0.00(-4.88%)
Oct 19, 2022 0.0081 0.0085 0.0072 0.0082 1,339,746 -0.00(-2.38%)
Oct 18, 2022 0.0064 0.0092 0.0062 0.0084 7,310,367 +0.00(+31.25%)
Oct 17, 2022 0.0061 0.0065 0.0060 0.0064 739,343 -0.00(-1.54%)
Oct 13, 2022 0.0065 0 +0.00(+4.84%)
Oct 12, 2022 0.0056 0.0065 0.0056 0.0062 420,818 -0.00(-3.13%)
Oct 11, 2022 0.0062 0.0070 0.0062 0.0064 176,418 -0.00(-8.57%)
Oct 10, 2022 0.0070 0.0070 0.0061 0.0070 304,457 +0.00(+1.45%)
Oct 07, 2022 0.0069 0.0075 0.0056 0.0069 920,992 -0.00(-8.00%)
Oct 06, 2022 0.0071 0.0080 0.0060 0.0075 2,864,953 -0.00(-5.06%)
Oct 05, 2022 0.0087 0.0088 0.0062 0.0079 1,859,514 -0.00(-7.06%)
Oct 04, 2022 0.0061 0.0095 0.0055 0.0085 9,139,102 +0.00(+41.67%)
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.