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 (%)
Feb 28, 2005 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Feb 25, 2005 0.1000 0.1100 0.0900 0.1100 52,200 +0.02(+22.22%)
Feb 24, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 23, 2005 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 22, 2005 0.1100 0.1100 0.0900 0.0900 24,500 -0.02(-18.18%)
Feb 18, 2005 0.1200 0.1200 0.1100 0.1100 10,000 -0.04(-26.67%)
Feb 17, 2005 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+7.14%)
Feb 16, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 15, 2005 0.1500 0.1500 0.1400 0.1400 65,400 +0.00(+0.00%)
Feb 14, 2005 0.1500 0.1500 0.1400 0.1400 30,000 -0.06(-30.00%)
Feb 11, 2005 0.1600 0.2300 0.1600 0.2000 7,000 +0.03(+17.65%)
Feb 10, 2005 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 09, 2005 0.1700 0.2000 0.1700 0.1700 27,000 +0.02(+13.33%)
Feb 08, 2005 0.2200 0.2200 0.1500 0.1500 135,100 +0.00(+0.00%)
Feb 07, 2005 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Feb 04, 2005 0.1500 0.1500 0.1500 0.1500 1,600 +0.00(+0.00%)
Feb 03, 2005 0.2200 0.2900 0.1500 0.1500 24,900 -0.10(-40.00%)
Feb 02, 2005 0.2800 0.2800 0.2500 0.2500 8,000 -0.01(-3.85%)
Feb 01, 2005 0.2800 0.2800 0.2600 0.2600 21,700 -0.03(-10.34%)
Jan 31, 2005 0.2900 0.3100 0.2500 0.2900 102,708 +0.01(+3.57%)
Jan 28, 2005 0.2700 0.3000 0.2700 0.2800 57,500 +0.01(+3.70%)
Jan 27, 2005 0.2000 0.2700 0.2000 0.2700 53,000 +0.02(+8.00%)
Jan 26, 2005 0.2000 0.2500 0.1900 0.2500 103,000 +0.05(+25.00%)
Jan 25, 2005 0.1500 0.2000 0.1500 0.2000 70,400 +0.03(+17.65%)
Jan 24, 2005 0.1000 0.1700 0.1000 0.1700 15,000 +0.12(+240.00%)
Jan 21, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 20, 2005 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 19, 2005 0.0500 0.0500 0.0500 0.0500 300 -0.01(-16.67%)
Jan 18, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 13, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 12, 2005 0.0500 0.0600 0.0500 0.0600 2,325 +0.01(+20.00%)
Jan 11, 2005 0.0500 0.0500 0.0500 0.0500 5,000 -0.01(-16.67%)
Jan 10, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 07, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 06, 2005 0.0600 0.0600 0.0600 0.0600 4,100 +0.00(+0.00%)
Jan 05, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 04, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 03, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 31, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 29, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 28, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 27, 2004 0.0600 0.0600 0.0600 0.0600 1,500 +0.01(+17.65%)
Dec 23, 2004 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Dec 22, 2004 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Dec 21, 2004 0.0510 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Dec 20, 2004 0.0510 0.0510 0.0510 0.0510 12,000 +0.00(+2.00%)
Dec 17, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 16, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 15, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 14, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 13, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 10, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 08, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 07, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 03, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 02, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 01, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 30, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 29, 2004 0.0500 0.0500 0.0500 0.0500 300 -0.01(-16.67%)
Nov 26, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 24, 2004 0.0500 0.0600 0.0500 0.0600 350 +0.00(+0.00%)
Nov 23, 2004 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Nov 22, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 19, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 18, 2004 0.0600 0.0600 0.0600 0.0600 1,500 +0.00(+0.00%)
Nov 17, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 16, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 15, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 12, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 11, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 10, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 09, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 08, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 05, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 04, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 03, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 02, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 01, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 29, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 28, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 27, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 26, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 25, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 22, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 21, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 20, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 19, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 18, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 15, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 14, 2004 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 13, 2004 0.0700 0.0700 0.0600 0.0600 15,000 -0.01(-14.29%)
Oct 12, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 11, 2004 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Oct 08, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 07, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 06, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 05, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 04, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 01, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 29, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 28, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 27, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 24, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 23, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 22, 2004 0.0700 0.0700 0.0700 0.0700 1,300 -0.03(-30.00%)
Sep 21, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 20, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 17, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 16, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 15, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 14, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 13, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 10, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 09, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 08, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 07, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 03, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 02, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 01, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 31, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 30, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 27, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 26, 2004 0.0800 0.1000 0.0800 0.1000 200 +0.00(+0.00%)
Aug 25, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 24, 2004 0.0800 0.1000 0.0800 0.1000 3,120 +0.00(+0.00%)
Aug 23, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 20, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 19, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 18, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 17, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 16, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 13, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 12, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 11, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 10, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 09, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 06, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 05, 2004 0.0800 0.1000 0.0800 0.1000 600 +0.02(+25.00%)
Aug 04, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 03, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 02, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2004 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 29, 2004 0.0800 0.0800 0.0800 0.0800 999 -0.06(-42.86%)
Jul 28, 2004 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Jul 27, 2004 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 26, 2004 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 23, 2004 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 22, 2004 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Jul 21, 2004 0.1400 0.1400 0.1400 0.1400 1,560 +0.04(+40.00%)
Jul 20, 2004 0.1400 0.1400 0.1400 0.1000 14,000 +0.00(+0.00%)
Jul 19, 2004 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 16, 2004 0.1300 0.1500 0.1000 0.1000 40,700 -0.06(-37.50%)
Jul 15, 2004 0.1700 0.1700 0.1300 0.1600 26,000 +0.00(+0.00%)
Jul 14, 2004 0.1300 0.1600 0.1300 0.1600 10,000 +0.01(+6.67%)
Jul 13, 2004 0.1800 0.1800 0.1500 0.1500 47,970 -0.04(-21.05%)
Jul 12, 2004 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 09, 2004 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jul 08, 2004 0.1900 0.1900 0.1900 0.1900 1,900 +0.03(+18.75%)
Jul 07, 2004 0.2300 0.2300 0.1600 0.1600 38,510 -0.05(-23.81%)
Jul 06, 2004 0.2300 0.2300 0.2100 0.2100 9,250 -0.02(-8.70%)
Jul 02, 2004 0.2400 0.2400 0.2100 0.2300 35,675 +0.01(+4.55%)
Jul 01, 2004 0.2200 0.2300 0.2200 0.2200 88,330 +0.02(+10.00%)
Jun 30, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 29, 2004 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 28, 2004 0.2000 0.2000 0.2000 0.2000 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.