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 (%)
Mar 30, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 29, 2007 0.2000 0.2000 0.1800 0.2000 29,555 +0.00(+0.00%)
Mar 28, 2007 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 27, 2007 0.2000 0.2000 0.2000 0.2000 5,200 -0.01(-4.76%)
Mar 26, 2007 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Mar 23, 2007 0.2200 0.2200 0.2100 0.2100 21,000 -0.01(-4.55%)
Mar 22, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 21, 2007 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 20, 2007 0.2400 0.2400 0.2200 0.2200 17,000 -0.02(-8.33%)
Mar 19, 2007 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+9.09%)
Mar 16, 2007 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-4.35%)
Mar 15, 2007 0.2400 0.2400 0.2300 0.2300 23,000 +0.01(+4.55%)
Mar 14, 2007 0.2400 0.2400 0.2200 0.2200 10,000 -0.02(-8.33%)
Mar 13, 2007 0.2200 0.2400 0.2200 0.2400 6,000 +0.02(+9.09%)
Mar 12, 2007 0.2400 0.2400 0.2200 0.2200 6,055 +0.00(+0.00%)
Mar 09, 2007 0.2500 0.2500 0.2200 0.2200 62,900 -0.03(-12.00%)
Mar 08, 2007 0.2300 0.2500 0.2300 0.2500 74,000 +0.02(+8.70%)
Mar 07, 2007 0.2200 0.2300 0.2200 0.2300 30,800 +0.00(+0.00%)
Mar 06, 2007 0.2200 0.2300 0.2200 0.2300 4,632 +0.02(+9.52%)
Mar 05, 2007 0.2400 0.2400 0.2100 0.2100 2,000 +0.00(+0.00%)
Mar 02, 2007 0.2400 0.2400 0.2100 0.2100 31,000 -0.03(-12.50%)
Mar 01, 2007 0.2000 0.2400 0.2000 0.2400 11,000 +0.01(+4.35%)
Feb 28, 2007 0.1800 0.2500 0.1800 0.2300 74,700 -0.02(-8.00%)
Feb 27, 2007 0.1500 0.2500 0.1500 0.2500 124,400 +0.10(+66.67%)
Feb 26, 2007 0.1500 0.1500 0.1500 0.1500 40,000 +0.00(+0.00%)
Feb 23, 2007 0.1500 0.1500 0.1500 0.1500 16,660 +0.00(+0.00%)
Feb 22, 2007 0.1500 0.1500 0.1500 0.1500 12,500 +0.00(+0.00%)
Feb 21, 2007 0.1550 0.1550 0.1500 0.1500 36,000 +0.00(+0.00%)
Feb 20, 2007 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Feb 16, 2007 0.1500 0.1500 0.1500 0.1500 35,040 +0.00(+0.00%)
Feb 15, 2007 0.1400 0.1500 0.1400 0.1500 45,000 +0.02(+15.38%)
Feb 14, 2007 0.1400 0.1400 0.1300 0.1300 25,850 -0.02(-13.33%)
Feb 13, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 12, 2007 0.1500 0.1500 0.1500 0.1500 57,500 +0.00(+0.00%)
Feb 09, 2007 0.1500 0.1500 0.1500 0.1500 8,000 +0.00(+0.00%)
Feb 08, 2007 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
Feb 07, 2007 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Feb 06, 2007 0.1300 0.1500 0.1200 0.1500 122,000 +0.02(+15.38%)
Feb 05, 2007 0.1300 0.1400 0.1300 0.1300 155,150 +0.00(+0.00%)
Feb 02, 2007 0.1300 0.1300 0.1200 0.1300 113,450 +0.00(+0.00%)
Feb 01, 2007 0.1300 0.1300 0.1300 0.1300 85,000 +0.00(+0.00%)
Jan 31, 2007 0.1300 0.1300 0.1300 0.1300 100,000 +0.00(+0.00%)
Jan 30, 2007 0.1300 0.1300 0.1300 0.1300 40,400 -0.01(-3.70%)
Jan 29, 2007 0.1300 0.1400 0.1300 0.1350 288,700 +0.01(+3.85%)
Jan 26, 2007 0.1350 0.1400 0.1300 0.1300 570,845 +0.01(+4.00%)
Jan 25, 2007 0.1350 0.1400 0.1250 0.1250 321,600 -0.01(-3.85%)
Jan 24, 2007 0.1250 0.1400 0.1200 0.1300 146,000 +0.01(+8.33%)
Jan 23, 2007 0.1100 0.1200 0.1100 0.1200 113,000 +0.01(+9.09%)
Jan 22, 2007 0.1200 0.1200 0.1100 0.1100 115,000 -0.01(-8.33%)
Jan 19, 2007 0.1200 0.1300 0.1100 0.1200 111,000 +0.01(+9.09%)
Jan 18, 2007 0.1100 0.1100 0.1000 0.1100 71,200 +0.01(+10.00%)
Jan 17, 2007 0.0800 0.1000 0.0800 0.1000 66,000 -0.01(-9.09%)
Jan 16, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 12, 2007 0.1100 0.1300 0.1000 0.1100 259,800 +0.00(+0.00%)
Jan 11, 2007 0.1100 0.1300 0.1100 0.1100 161,800 +0.02(+22.22%)
Jan 10, 2007 0.1100 0.1100 0.0900 0.0900 53,000 -0.02(-18.18%)
Jan 09, 2007 0.1000 0.1100 0.1000 0.1100 4,000 +0.03(+37.50%)
Jan 08, 2007 0.0600 0.0800 0.0600 0.0800 80,000 +0.02(+33.33%)
Jan 05, 2007 0.0600 0.0600 0.0600 0.0600 30,000 +0.01(+20.00%)
Jan 04, 2007 0.0500 0.0500 0.0500 0.0500 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.