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 26, 2021 0.0185 0.0195 0.0085 0.0098 4,560,400 -0.01(-57.39%)
Feb 25, 2021 0.0182 0.0230 0.0182 0.0230 4,386 -0.00(-3.77%)
Feb 24, 2021 0.0185 0.0239 0.0166 0.0239 592,747 +0.00(+17.73%)
Feb 23, 2021 0.0201 0.0213 0.0195 0.0203 11,821 -0.00(-3.33%)
Feb 22, 2021 0.0190 0.0240 0.0190 0.0210 2,228,015 +0.00(+13.51%)
Feb 19, 2021 0.0186 0.0186 0.0185 0.0185 63,500 -0.00(-7.50%)
Feb 18, 2021 0.0199 0.0200 0.0194 0.0200 512,033 +0.00(+0.50%)
Feb 17, 2021 0.0182 0.0199 0.0180 0.0199 232,829 +0.00(+4.74%)
Feb 16, 2021 0.0181 0.0190 0.0180 0.0190 675,000 -0.00(-5.00%)
Feb 12, 2021 0.0225 0.0225 0.0181 0.0200 852,100 -0.00(-6.10%)
Feb 11, 2021 0.0202 0.0229 0.0202 0.0213 805,109 -0.00(-3.18%)
Feb 10, 2021 0.0218 0.0230 0.0210 0.0220 74,907 +0.00(+7.32%)
Feb 09, 2021 0.0228 0.0230 0.0201 0.0205 1,175,438 -0.00(-3.76%)
Feb 08, 2021 0.0213 0.0213 0.0183 0.0213 1,922,044 +0.00(+6.50%)
Feb 05, 2021 0.0150 0.0220 0.0150 0.0200 5,723,100 +0.01(+33.33%)
Feb 04, 2021 0.0142 0.0155 0.0142 0.0150 1,146,000 +0.00(+5.63%)
Feb 03, 2021 0.0145 0.0145 0.0142 0.0142 150,000 -0.00(-2.07%)
Feb 02, 2021 0.0149 0.0154 0.0145 0.0145 234,670 -0.00(-8.23%)
Feb 01, 2021 0.0150 0.0160 0.0146 0.0158 231,908 +0.00(+8.97%)
Jan 29, 2021 0.0146 0.0146 0.0145 0.0145 182,300 -0.00(-2.68%)
Jan 28, 2021 0.0149 0.0156 0.0149 0.0149 139,000 -0.00(-11.83%)
Jan 27, 2021 0.0156 0.0169 0.0149 0.0169 307,500 +0.00(+9.74%)
Jan 26, 2021 0.0158 0.0160 0.0143 0.0154 627,615 -0.00(-3.75%)
Jan 25, 2021 0.0150 0.0160 0.0121 0.0160 439,302 +0.00(+10.34%)
Jan 22, 2021 0.0138 0.0148 0.0125 0.0145 1,760,700 +0.00(+11.54%)
Jan 21, 2021 0.0138 0.0138 0.0130 0.0130 94,000 -0.00(-3.70%)
Jan 20, 2021 0.0124 0.0139 0.0124 0.0135 316,705 -0.00(-2.88%)
Jan 19, 2021 0.0140 0.0149 0.0124 0.0139 745,063 +0.00(+2.21%)
Jan 15, 2021 0.0149 0.0150 0.0129 0.0136 644,900 -0.00(-13.92%)
Jan 14, 2021 0.0165 0.0165 0.0128 0.0158 1,190,521 -0.00(-5.39%)
Jan 13, 2021 0.0138 0.0170 0.0132 0.0167 1,299,286 +0.00(+11.33%)
Jan 12, 2021 0.0150 0.0150 0.0130 0.0150 292,000 +0.00(+4.17%)
Jan 11, 2021 0.0131 0.0159 0.0126 0.0144 858,615 +0.00(+3.60%)
Jan 08, 2021 0.0118 0.0150 0.0118 0.0139 1,128,800 +0.00(+11.20%)
Jan 07, 2021 0.0140 0.0149 0.0115 0.0125 1,218,691 -0.00(-21.87%)
Jan 06, 2021 0.0130 0.0235 0.0130 0.0160 11,852,674 +0.00(+14.29%)
Jan 05, 2021 0.0136 0.0140 0.0120 0.0140 608,545 +0.00(+15.70%)
Jan 04, 2021 0.0136 0.0136 0.0105 0.0121 145,723 +0.00(+10.00%)
Dec 31, 2020 0.0110 0.0110 0.0110 183,300 -0.00(-5.17%)
Dec 30, 2020 0.0121 0.0121 0.0116 0.0116 183,300 -0.00(-3.33%)
Dec 29, 2020 0.0126 0.0126 0.0116 0.0120 234,700 +0.00(+3.45%)
Dec 28, 2020 0.0148 0.0148 0.0103 0.0116 577,412 -0.00(-21.09%)
Dec 24, 2020 0.0128 0.0159 0.0128 0.0147 485,700 +0.00(+5.76%)
Dec 23, 2020 0.0139 0.0195 0.0139 0.0139 2,971,603 -0.00(-10.32%)
Dec 22, 2020 0.0139 0.0155 0.0136 0.0155 992,172 +0.00(+34.78%)
Dec 21, 2020 0.0116 0.0145 0.0100 0.0115 1,050,474 +0.00(+1.77%)
Dec 18, 2020 0.0109 0.0113 0.0108 0.0113 90,800 -0.00(-9.60%)
Dec 17, 2020 0.0105 0.0130 0.0098 0.0125 712,449 +0.00(+27.55%)
Dec 16, 2020 0.0094 0.0105 0.0090 0.0098 300,000 -0.00(-6.67%)
Dec 15, 2020 0.0085 0.0105 0.0078 0.0105 496,188 +0.00(+16.67%)
Dec 14, 2020 0.0090 0.0104 0.0090 0.0090 172,500 +0.00(+0.00%)
Dec 11, 2020 0.0085 0.0101 0.0081 0.0090 845,000 +0.00(+12.50%)
Dec 10, 2020 0.0077 0.0085 0.0077 0.0080 109,400 +0.00(+0.00%)
Dec 09, 2020 0.0085 0.0085 0.0078 0.0080 643,948 -0.00(-13.04%)
Dec 07, 2020 0.0092 0.0092 0.0092 0 +0.00(+4.55%)
Dec 04, 2020 0.0088 0.0088 0.0088 0.0088 500 -0.00(-12.00%)
Dec 03, 2020 0.0100 0.0100 0.0100 0.0100 777 +0.00(+11.11%)
Dec 02, 2020 0.0082 0.0090 0.0082 0.0090 21,400 +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.