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 (%)
Feb 23, 2010 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Feb 22, 2010 0.0780 0.0780 0.0780 0.0780 19,445 +0.00(+0.00%)
Feb 17, 2010 0.0780 0.0780 0.0780 0 -0.00(-2.50%)
Feb 12, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 25, 2010 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 22, 2010 0.0800 0.0800 0.0800 0.0800 7,500 -0.01(-11.11%)
Jan 21, 2010 0.0900 0.0900 0.0900 0.0900 5,600 +0.00(+0.00%)
Jan 15, 2010 0.0900 0.0900 0.0900 0 -0.00(-2.17%)
Jan 13, 2010 0.0920 0.0920 0.0920 0 +0.05(+130.00%)
Jan 12, 2010 0.0400 0.0400 0.0400 0.0400 3,000 -0.05(-52.94%)
Jan 08, 2010 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 30, 2009 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 23, 2009 0.0950 0.0950 0.0950 0.0950 0 +0.04(+58.33%)
Dec 16, 2009 0.0600 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 10, 2009 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 07, 2009 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 03, 2009 0.0850 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 02, 2009 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-8.05%)
Nov 25, 2009 0.0870 0.0870 0.0870 0 +0.03(+45.00%)
Nov 18, 2009 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 06, 2009 0.0700 0.0700 0.0700 0 -0.02(-22.22%)
Nov 04, 2009 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 02, 2009 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 30, 2009 0.1000 0.1000 0.1000 0.1000 3,900 +0.01(+11.11%)
Oct 23, 2009 0.0900 0.0900 0.0900 0.0900 0 -0.03(-24.37%)
Oct 16, 2009 0.1190 0.1190 0.1190 0 -0.01(-7.75%)
Oct 14, 2009 0.1290 0.1290 0.1290 0 +0.05(+72.00%)
Oct 13, 2009 0.0750 0.0750 0.0750 0.0750 13,000 -0.01(-6.25%)
Oct 12, 2009 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-11.11%)
Oct 06, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 05, 2009 0.1000 0.1000 0.0900 0.0900 10,000 -0.02(-18.18%)
Oct 01, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Sep 30, 2009 0.1000 0.1000 0.1000 0.1000 25,000 -0.01(-9.09%)
Sep 28, 2009 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 25, 2009 0.1150 0.1200 0.1000 0.1200 60,000 +0.02(+20.00%)
Sep 24, 2009 0.1000 0.1000 0.1000 0.1000 73,000 +0.00(+0.00%)
Sep 23, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Sep 22, 2009 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Sep 21, 2009 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Sep 16, 2009 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 11, 2009 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 10, 2009 0.1200 0.1200 0.1200 0.1200 32,600 +0.00(+0.00%)
Sep 09, 2009 0.1190 0.1200 0.1190 0.1200 54,700 +0.00(+0.00%)
Sep 08, 2009 0.1300 0.1300 0.1200 0.1200 102,094 -0.01(-7.69%)
Sep 04, 2009 0.1300 0.1300 0.1300 0.1300 28,086 +0.00(+0.00%)
Sep 03, 2009 0.1300 0.1300 0.1300 0.1300 30,500 -0.02(-13.33%)
Sep 02, 2009 0.1300 0.1500 0.1300 0.1500 103,861 +0.02(+17.19%)
Aug 26, 2009 0.1280 0.1280 0.1280 0.1280 8,700 -0.00(-0.78%)
Aug 21, 2009 0.1290 0.1290 0.1290 0 +0.00(+3.20%)
Aug 19, 2009 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Aug 18, 2009 0.1250 0.1250 0.1000 0.1000 20,000 -0.04(-31.03%)
Aug 17, 2009 0.1000 0.1500 0.1000 0.1450 29,233 +0.06(+81.25%)
Aug 12, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 11, 2009 0.0750 0.0800 0.0750 0.0800 85,500 +0.01(+21.21%)
Aug 10, 2009 0.0800 0.0800 0.0660 0.0660 68,882 +0.00(+1.54%)
Aug 07, 2009 0.0500 0.0650 0.0500 0.0650 19,664 +0.01(+30.00%)
Aug 06, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 05, 2009 0.0500 0.0525 0.0500 0.0500 72,800 +0.01(+11.11%)
Aug 04, 2009 0.0450 0.0450 0.0450 0.0450 63,000 +0.00(+4.65%)
Aug 03, 2009 0.0450 0.0450 0.0430 0.0430 21,000 +0.00(+0.00%)
Jul 30, 2009 0.0430 0.0430 0.0430 38,000 +0.00(+3.61%)
Jul 27, 2009 0.0415 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
Jul 22, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Jul 20, 2009 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Jul 16, 2009 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
Jul 15, 2009 0.0440 0.0440 0.0440 0.0440 14,224 -0.00(-2.22%)
Jul 02, 2009 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 01, 2009 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Jun 05, 2009 0.0400 0.0400 0.0400 0 -0.00(-9.09%)
May 29, 2009 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
May 27, 2009 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 22, 2009 0.0440 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 18, 2009 0.0400 0.0400 0.0400 0.0400 0 -0.01(-18.37%)
May 07, 2009 0.0490 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
May 06, 2009 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+2.04%)
May 01, 2009 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Apr 22, 2009 0.0500 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Apr 21, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.08(+400.00%)
Apr 03, 2009 0.0200 0.0200 0.0200 0 +0.01(+81.82%)
Mar 26, 2009 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Mar 23, 2009 0.0110 0.0110 0.0110 0.0110 0 -0.02(-63.33%)
Mar 19, 2009 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 17, 2009 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Mar 16, 2009 0.0200 0.0200 0.0200 0.0200 32,000 +0.01(+100.00%)
Mar 12, 2009 0.0100 0.0100 0.0100 0.0100 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.