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 31, 2017 0.0359 0.0360 0.0310 0.0360 31,352 +0.00(+12.50%)
Mar 30, 2017 0.0340 0.0340 0.0320 0.0320 14,000 -0.00(-9.88%)
Mar 29, 2017 0.0360 0.0360 0.0355 0.0355 23,000 -0.00(-1.36%)
Mar 28, 2017 0.0360 0.0360 0.0360 0.0360 9,900 +0.00(+0.00%)
Mar 24, 2017 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Mar 23, 2017 0.0366 0.0366 0.0350 0.0350 25,000 -0.00(-12.50%)
Mar 22, 2017 0.0361 0.0400 0.0361 0.0400 4,100 +0.01(+29.03%)
Mar 21, 2017 0.0310 0.0310 0.0310 0.0310 16,000 +0.00(+0.00%)
Mar 20, 2017 0.0320 0.0320 0.0310 0.0310 40,050 -0.00(-6.06%)
Mar 15, 2017 0.0330 0.0330 0.0330 0 -0.00(-11.58%)
Mar 14, 2017 0.0340 0.0373 0.0340 0.0373 8,378 -0.00(-4.55%)
Mar 13, 2017 0.0386 0.0391 0.0330 0.0391 172,855 -0.00(-0.26%)
Mar 10, 2017 0.0360 0.0392 0.0330 0.0392 8,000 +0.00(+5.43%)
Mar 09, 2017 0.0338 0.0372 0.0338 0.0372 26,000 -0.00(-11.69%)
Mar 08, 2017 0.0355 0.0421 0.0330 0.0421 6,350 +0.00(+5.25%)
Mar 07, 2017 0.0400 0.0400 0.0400 0.0400 15,170 +0.00(+0.00%)
Mar 06, 2017 0.0405 0.0414 0.0370 0.0400 183,182 -0.00(-7.19%)
Mar 03, 2017 0.0400 0.0431 0.0350 0.0431 151,560 -0.00(-1.37%)
Mar 02, 2017 0.0400 0.0440 0.0391 0.0437 44,480 -0.00(-2.67%)
Mar 01, 2017 0.0403 0.0449 0.0400 0.0449 25,455 +0.00(+1.10%)
Feb 28, 2017 0.0401 0.0444 0.0401 0.0444 28,117 -0.00(-9.37%)
Feb 27, 2017 0.0401 0.0490 0.0400 0.0490 161,080 +0.00(+0.20%)
Feb 24, 2017 0.0500 0.0500 0.0407 0.0489 21,550 -0.00(-0.81%)
Feb 23, 2017 0.0376 0.0493 0.0376 0.0493 13,550 +0.00(+9.56%)
Feb 22, 2017 0.0410 0.0450 0.0410 0.0450 43,650 -0.00(-6.25%)
Feb 21, 2017 0.0480 0.0500 0.0480 0.0480 46,589 +0.00(+0.00%)
Feb 17, 2017 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Feb 16, 2017 0.0450 0.0499 0.0450 0.0490 7,800 +0.00(+9.62%)
Feb 15, 2017 0.0390 0.0447 0.0375 0.0447 110,400 +0.01(+19.20%)
Feb 14, 2017 0.0372 0.0500 0.0372 0.0375 140,500 +0.01(+24.58%)
Feb 13, 2017 0.0300 0.0372 0.0300 0.0301 101,500 -0.01(-19.30%)
Feb 10, 2017 0.0300 0.0373 0.0300 0.0373 13,785 +0.01(+24.33%)
Feb 07, 2017 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Feb 06, 2017 0.0280 0.0280 0.0280 0.0280 82,000 -0.00(-1.41%)
Feb 02, 2017 0.0284 0.0284 0.0284 0 -0.00(-1.05%)
Feb 01, 2017 0.0286 0.0287 0.0283 0.0287 25,566 +0.00(+13.89%)
Jan 31, 2017 0.0280 0.0280 0.0252 0.0252 60,000 -0.01(-25.88%)
Jan 27, 2017 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jan 26, 2017 0.0251 0.0340 0.0251 0.0340 191,500 +0.01(+35.46%)
Jan 25, 2017 0.0227 0.0440 0.0227 0.0251 95,000 -0.01(-26.18%)
Jan 24, 2017 0.0340 0.0340 0.0340 0.0340 5,000 +0.01(+30.77%)
Jan 23, 2017 0.0300 0.0300 0.0260 0.0260 90,000 -0.00(-13.33%)
Jan 20, 2017 0.0300 0.0300 0.0300 0.0300 10,100 +0.00(+3.45%)
Jan 19, 2017 0.0290 0.0440 0.0220 0.0290 124,776 -0.00(-12.12%)
Jan 18, 2017 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+0.00%)
Jan 17, 2017 0.0342 0.0342 0.0310 0.0330 39,150 -0.00(-10.08%)
Jan 13, 2017 0.0367 0.0367 0.0367 0 -0.00(-8.02%)
Jan 12, 2017 0.0350 0.0399 0.0350 0.0399 52,184 +0.00(+7.84%)
Jan 11, 2017 0.0370 0.0370 0.0370 0.0370 40,000 -0.00(-7.50%)
Jan 10, 2017 0.0351 0.0400 0.0351 0.0400 34,000 +0.00(+5.26%)
Jan 09, 2017 0.0429 0.0450 0.0375 0.0380 65,500 -0.00(-5.00%)
Jan 06, 2017 0.0350 0.0450 0.0350 0.0400 141,865 +0.01(+33.33%)
Jan 05, 2017 0.0349 0.0349 0.0300 0.0300 46,171 -0.00(-13.54%)
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.