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 27, 2015 0.0880 0.0880 0.0880 0 -0.00(-0.56%)
Feb 11, 2015 0.0885 0.0885 0.0885 0 +0.01(+12.17%)
Feb 10, 2015 0.0789 0.0789 0.0789 0.0789 1,000 -0.00(-0.88%)
Feb 09, 2015 0.0606 0.0796 0.0606 0.0796 53,200 -0.00(-0.50%)
Feb 05, 2015 0.0800 0.0800 0.0800 0 -0.01(-10.01%)
Feb 04, 2015 0.0889 0.0889 0.0889 0.0889 1,000 +0.00(+2.30%)
Feb 03, 2015 0.0870 0.0870 0.0636 0.0869 36,400 -0.00(-1.25%)
Jan 30, 2015 0.0880 0.0880 0.0880 0 +0.01(+10.00%)
Jan 29, 2015 0.0926 0.0940 0.0701 0.0800 74,635 -0.01(-11.11%)
Jan 28, 2015 0.0750 0.0900 0.0600 0.0900 1,217,300 +0.01(+20.00%)
Jan 26, 2015 0.0750 0.0750 0.0750 0 -0.00(-1.32%)
Jan 22, 2015 0.0760 0.0760 0.0760 0 +0.00(+1.33%)
Jan 21, 2015 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jan 20, 2015 0.0670 0.0760 0.0670 0.0750 50,046 +0.01(+11.94%)
Jan 16, 2015 0.0670 0.0670 0.0670 0 -0.00(-1.47%)
Jan 13, 2015 0.0680 0.0680 0.0680 0 -0.01(-9.09%)
Jan 09, 2015 0.0748 0.0748 0.0748 0 +0.00(+6.70%)
Jan 07, 2015 0.0701 0.0701 0.0701 0 -0.01(-7.52%)
Jan 05, 2015 0.0758 0.0758 0.0758 0 +0.01(+13.64%)
Jan 02, 2015 0.0858 0.0919 0.0500 0.0667 244,200 -0.02(-22.35%)
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%)
Oct 01, 2014 0.0680 0.0680 0.0680 0.0680 250 -0.00(-2.86%)
Sep 26, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 25, 2014 0.0700 0.0700 0.0550 0.0700 72,680 -0.01(-11.39%)
Sep 24, 2014 0.0790 0.0790 0.0790 0.0790 16,200 +0.00(+0.00%)
Sep 23, 2014 0.0790 0.0790 0.0790 0.0790 6,000 +0.00(+0.00%)
Sep 22, 2014 0.0790 0.0790 0.0790 0.0790 200 +0.03(+46.30%)
Sep 19, 2014 0.0540 0.0540 0.0540 0.0540 4,800 -0.02(-30.77%)
Sep 18, 2014 0.0780 0.0780 0.0780 0.0780 500 -0.00(-1.27%)
Sep 17, 2014 0.0790 0.0790 0.0790 0.0790 500 +0.00(+0.00%)
Sep 15, 2014 0.0790 0.0790 0.0790 0 +0.03(+46.30%)
Sep 12, 2014 0.0540 0.0790 0.0540 0.0540 10,411 -0.03(-31.65%)
Sep 11, 2014 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
Sep 10, 2014 0.0790 0.0790 0.0790 0.0790 5,500 +0.00(+0.00%)
Sep 09, 2014 0.0640 0.0790 0.0540 0.0790 10,422 +0.02(+31.67%)
Sep 08, 2014 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-6.25%)
Sep 05, 2014 0.0640 0.0640 0.0640 0.0640 1,000 +0.00(+0.00%)
Sep 04, 2014 0.0640 0.0640 0.0640 0.0640 23,111 +0.00(+0.00%)
Aug 27, 2014 0.0640 0.0640 0.0640 0 +0.00(+1.59%)
Aug 26, 2014 0.0630 0.0630 0.0630 0.0630 500 +0.00(+6.78%)
Aug 25, 2014 0.0540 0.0590 0.0540 0.0590 7,442 -0.01(-9.23%)
Aug 14, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 13, 2014 0.0700 0.0700 0.0650 0.0650 3,250 -0.01(-7.14%)
Aug 08, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 07, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 06, 2014 0.0550 0.0700 0.0550 0.0700 14,955 +0.01(+7.69%)
Aug 05, 2014 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Aug 04, 2014 0.0600 0.0800 0.0600 0.0650 176,611 -0.01(-7.14%)
Jul 31, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2014 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Jul 29, 2014 0.0610 0.0700 0.0610 0.0700 2,222 +0.01(+14.75%)
Jul 25, 2014 0.0610 0.0610 0.0610 0.0610 1,000 +0.00(+0.00%)
Jul 24, 2014 0.0520 0.0610 0.0520 0.0610 27,863 +0.01(+17.31%)
Jul 23, 2014 0.0550 0.0550 0.0520 0.0520 14,354 -0.00(-5.45%)
Jul 21, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 18, 2014 0.0550 0.0550 0.0510 0.0550 61,447 +0.00(+0.00%)
Jul 17, 2014 0.0550 0.0550 0.0550 0.0550 10,000 -0.02(-21.43%)
Jul 16, 2014 0.0530 0.0700 0.0530 0.0700 30,311 +0.02(+27.27%)
Jul 15, 2014 0.0550 0.0550 0.0550 0.0550 30,000 -0.02(-21.43%)
Jul 14, 2014 0.0700 0.0700 0.0700 0.0700 333 +0.00(+0.00%)
Jul 10, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 09, 2014 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-14.29%)
Jul 03, 2014 0.0700 0.0700 0.0700 0 +0.00(+2.94%)
Jul 02, 2014 0.0680 0.0680 0.0679 0.0680 11,368 +0.00(+0.00%)
Jul 01, 2014 0.0660 0.0680 0.0528 0.0680 31,898 +0.00(+3.03%)
Jun 30, 2014 0.0660 0.0660 0.0660 0.0660 15,000 +0.00(+6.45%)
Jun 27, 2014 0.0520 0.0620 0.0520 0.0620 115,200 +0.01(+22.53%)
Jun 26, 2014 0.0506 0.0506 0.0506 0.0506 23,100 -0.01(-9.64%)
Jun 25, 2014 0.0560 0.0560 0.0560 0.0560 65,000 -0.00(-7.44%)
Jun 19, 2014 0.0605 0.0605 0.0605 0 +0.03(+71.39%)
Jun 18, 2014 0.0353 0.0353 0.0353 0.0353 12,900 -0.04(-55.88%)
Jun 16, 2014 0.0800 0.0800 0.0800 0 +0.03(+48.42%)
Jun 11, 2014 0.0539 0.0539 0.0539 0 +0.00(+7.80%)
Jun 10, 2014 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 05, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2014 0.0500 0.0500 0.0500 0.0500 768 -0.03(-37.50%)
Jun 03, 2014 0.0352 0.0800 0.0352 0.0800 2,844 +0.00(+0.00%)
May 30, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 29, 2014 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
May 28, 2014 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
May 27, 2014 0.0800 0.0800 0.0800 0.0800 1,000 +0.02(+33.33%)
May 21, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 20, 2014 0.0800 0.0800 0.0450 0.0600 30,868 -0.02(-25.00%)
May 19, 2014 0.0800 0.0800 0.0800 0.0800 2,000 +0.02(+33.33%)
May 14, 2014 0.0600 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
May 13, 2014 0.0660 0.0800 0.0510 0.0800 18,500 -0.01(-11.11%)
May 08, 2014 0.0900 0.0900 0.0900 0 +0.02(+36.36%)
May 07, 2014 0.0660 0.0660 0.0660 0.0660 100 -0.02(-27.47%)
May 06, 2014 0.0910 0.0910 0.0910 0.0910 500 +0.02(+21.33%)
May 05, 2014 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 02, 2014 0.0690 0.0800 0.0500 0.0800 114,287 +0.01(+15.94%)
May 01, 2014 0.0690 0.0690 0.0500 0.0690 12,900 -0.00(-1.43%)
Apr 29, 2014 0.0700 0.0700 0.0700 0 -0.03(-32.69%)
Apr 28, 2014 0.1040 0.1040 0.1040 0.1040 1,000 +0.01(+15.56%)
Apr 25, 2014 0.0650 0.0900 0.0650 0.0900 46,500 +0.01(+12.50%)
Apr 24, 2014 0.0800 0.0800 0.0800 0.0800 500 +0.01(+6.67%)
Apr 23, 2014 0.0529 0.0800 0.0529 0.0750 70,100 +0.00(+7.14%)
Apr 16, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 15, 2014 0.0340 0.0700 0.0340 0.0700 15,500 +0.00(+0.00%)
Apr 14, 2014 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Apr 11, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 09, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2014 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Apr 04, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 03, 2014 0.0700 0.0700 0.0589 0.0700 4,000 +0.00(+0.00%)
Apr 02, 2014 0.0700 0.0700 0.0700 0.0700 2,000 +0.02(+27.27%)
Mar 31, 2014 0.0550 0.0550 0.0550 0 -0.00(-7.56%)
Mar 25, 2014 0.0595 0.0595 0.0595 0 +0.01(+19.00%)
Mar 21, 2014 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Mar 13, 2014 0.0590 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Mar 12, 2014 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Mar 11, 2014 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Mar 06, 2014 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
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.