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
Streaming Delayed 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 (%)
May 28, 2021 0.0100 0.0100 0.0092 0.0100 45,878 -0.00(-7.41%)
May 27, 2021 0.0092 0.0108 0.0086 0.0108 496,755 -0.00(-5.26%)
May 26, 2021 0.0093 0.0114 0.0093 0.0114 166,000 +0.00(+22.58%)
May 25, 2021 0.0101 0.0110 0.0090 0.0093 643,021 -0.00(-13.89%)
May 24, 2021 0.0108 0.0108 0.0091 0.0108 28,901 +0.00(+0.93%)
May 21, 2021 0.0090 0.0107 0.0090 0.0107 109,006 +0.00(+0.94%)
May 19, 2021 0.0106 0.0106 0.0106 0 +0.00(+17.78%)
May 18, 2021 0.0090 0.0104 0.0090 0.0090 14,000 -0.00(-23.73%)
May 14, 2021 0.0118 0.0118 0.0118 0 +0.00(+37.21%)
May 13, 2021 0.0085 0.0086 0.0083 0.0086 832,723 -0.00(-4.44%)
May 12, 2021 0.0100 0.0100 0.0085 0.0090 687,364 -0.00(-10.00%)
May 11, 2021 0.0104 0.0104 0.0100 0.0100 230,700 -0.00(-3.85%)
May 10, 2021 0.0105 0.0120 0.0100 0.0104 36,400 +0.00(+0.00%)
May 07, 2021 0.0100 0.0108 0.0100 0.0104 120,500 +0.00(+0.00%)
May 06, 2021 0.0100 0.0104 0.0100 0.0104 115,010 -0.00(-7.14%)
May 04, 2021 0.0112 0.0112 0.0112 0 -0.00(-0.88%)
May 03, 2021 0.0115 0.0115 0.0097 0.0113 304,705 -0.00(-3.42%)
Apr 30, 2021 0.0117 0.0124 0.0117 0.0117 21,000 -0.00(-3.31%)
Apr 29, 2021 0.0119 0.0121 0.0100 0.0121 149,800 -0.00(-6.20%)
Apr 28, 2021 0.0098 0.0132 0.0098 0.0129 214,814 +0.00(+4.88%)
Apr 27, 2021 0.0109 0.0123 0.0109 0.0123 6,450 -0.00(-4.65%)
Apr 26, 2021 0.0113 0.0136 0.0106 0.0129 498,800 -0.00(-4.44%)
Apr 23, 2021 0.0100 0.0144 0.0096 0.0135 1,548,200 +0.00(+32.35%)
Apr 22, 2021 0.0099 0.0103 0.0092 0.0102 563,322 -0.00(-0.97%)
Apr 21, 2021 0.0126 0.0126 0.0091 0.0103 1,430,176 -0.00(-17.60%)
Apr 20, 2021 0.0123 0.0143 0.0106 0.0125 397,511 -0.00(-12.59%)
Apr 19, 2021 0.0125 0.0143 0.0123 0.0143 1,140,600 +0.00(+13.49%)
Apr 16, 2021 0.0132 0.0136 0.0121 0.0126 570,500 -0.00(-7.35%)
Apr 15, 2021 0.0137 0.0147 0.0136 0.0136 185,229 -0.00(-13.92%)
Apr 14, 2021 0.0139 0.0172 0.0137 0.0158 88,605 -0.00(-3.07%)
Apr 13, 2021 0.0163 0.0163 0.0163 0.0163 2,000 +0.00(+0.62%)
Apr 12, 2021 0.0138 0.0169 0.0138 0.0162 197,118 -0.00(-1.82%)
Apr 09, 2021 0.0177 0.0177 0.0162 0.0165 132,300 -0.00(-1.79%)
Apr 08, 2021 0.0165 0.0179 0.0151 0.0168 292,594 +0.00(+2.44%)
Apr 07, 2021 0.0151 0.0172 0.0150 0.0164 316,060 -0.00(-0.61%)
Apr 06, 2021 0.0182 0.0182 0.0138 0.0165 940,781 -0.00(-2.37%)
Apr 05, 2021 0.0180 0.0188 0.0160 0.0169 242,100 -0.00(-7.14%)
Apr 01, 2021 0.0169 0.0188 0.0152 0.0182 2,250,200 +0.00(+8.33%)
Mar 31, 2021 0.0136 0.0168 0.0136 0.0168 71,500 -0.00(-0.59%)
Mar 30, 2021 0.0131 0.0169 0.0131 0.0169 245,826 +0.00(+0.60%)
Mar 29, 2021 0.0166 0.0170 0.0121 0.0168 506,527 -0.00(-2.33%)
Mar 26, 2021 0.0172 0.0172 0.0172 0.0172 41,000 +0.00(+0.00%)
Mar 25, 2021 0.0171 0.0188 0.0143 0.0172 1,424,637 -0.00(-4.97%)
Mar 24, 2021 0.0213 0.0213 0.0175 0.0181 812,337 -0.00(-9.50%)
Mar 23, 2021 0.0201 0.0208 0.0185 0.0200 1,456,100 -0.00(-2.44%)
Mar 22, 2021 0.0204 0.0215 0.0186 0.0205 4,247,505 +0.00(+2.50%)
Mar 19, 2021 0.0180 0.0200 0.0180 0.0200 5,769,900 +0.00(+0.00%)
Mar 18, 2021 0.0200 0.0200 0.0175 0.0200 908,499 +0.00(+3.63%)
Mar 17, 2021 0.0210 0.0210 0.0185 0.0193 338,362 -0.00(-8.10%)
Mar 16, 2021 0.0190 0.0210 0.0182 0.0210 2,511,088 +0.00(+10.53%)
Mar 15, 2021 0.0187 0.0190 0.0177 0.0190 630,204 +0.00(+1.60%)
Mar 12, 2021 0.0188 0.0189 0.0173 0.0187 529,800 +0.00(+0.00%)
Mar 11, 2021 0.0156 0.0189 0.0156 0.0187 678,484 +0.00(+1.63%)
Mar 10, 2021 0.0161 0.0184 0.0150 0.0184 1,135,497 +0.00(+15.00%)
Mar 09, 2021 0.0142 0.0160 0.0122 0.0160 915,183 +0.00(+9.59%)
Mar 08, 2021 0.0136 0.0146 0.0119 0.0146 35,100 -0.00(-0.68%)
Mar 05, 2021 0.0130 0.0147 0.0110 0.0147 228,100 -0.00(-1.34%)
Mar 04, 2021 0.0130 0.0150 0.0100 0.0149 543,786 -0.00(-0.67%)
Mar 03, 2021 0.0119 0.0161 0.0102 0.0150 2,297,726 +0.00(+15.38%)
Mar 02, 2021 0.0124 0.0152 0.0112 0.0130 867,936 +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.