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 (%)
May 17, 2013 0.0420 0.0420 0.0420 0.0420 0 +0.01(+20.00%)
May 16, 2013 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
May 15, 2013 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-9.09%)
May 07, 2013 0.0440 0.0440 0.0440 0.0440 0 +0.00(+10.00%)
May 03, 2013 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
May 02, 2013 0.0450 0.0450 0.0450 0.0450 4,000 +0.01(+28.57%)
May 01, 2013 0.0350 0.0350 0.0350 0.0350 7,500 -0.01(-22.22%)
Apr 29, 2013 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 26, 2013 0.0450 0.0450 0.0440 0.0450 44,400 +0.00(+2.27%)
Apr 25, 2013 0.0400 0.0450 0.0400 0.0440 44,000 +0.01(+25.71%)
Apr 19, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+2.94%)
Apr 18, 2013 0.0340 0.0340 0.0340 0.0340 3,000 +0.00(+13.33%)
Apr 17, 2013 0.0410 0.0410 0.0300 0.0300 73,400 -0.01(-31.82%)
Apr 12, 2013 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
Apr 03, 2013 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Apr 02, 2013 0.0350 0.0350 0.0350 0.0350 9,463 -0.01(-27.08%)
Mar 27, 2013 0.0480 0.0480 0.0480 0 -0.00(-2.04%)
Mar 20, 2013 0.0490 0.0490 0.0490 0 +0.01(+40.00%)
Mar 19, 2013 0.0350 0.0350 0.0350 0.0350 300 -0.01(-28.57%)
Mar 13, 2013 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Mar 12, 2013 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Mar 11, 2013 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Mar 08, 2013 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Mar 07, 2013 0.0640 0.0640 0.0550 0.0550 3,000 +0.02(+57.14%)
Feb 20, 2013 0.0350 0.0350 0.0350 0 -0.02(-35.19%)
Feb 13, 2013 0.0540 0.0540 0.0540 0 +0.02(+54.29%)
Feb 12, 2013 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 05, 2013 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Feb 01, 2013 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jan 24, 2013 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 17, 2013 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Jan 16, 2013 0.0570 0.0570 0.0570 0.0570 51,700 +0.00(+0.00%)
Jan 15, 2013 0.0570 0.0570 0.0570 0.0570 200,000 +0.00(+0.00%)
Jan 14, 2013 0.0240 0.0640 0.0240 0.0570 136,050 +0.03(+137.50%)
Jan 07, 2013 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 28, 2012 0.0240 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 27, 2012 0.0240 0.0240 0.0240 0.0240 10,000 +0.00(+20.00%)
Dec 26, 2012 0.0230 0.0230 0.0200 0.0200 155,000 +0.00(+0.00%)
Dec 12, 2012 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 10, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 04, 2012 0.0250 0.0250 0.0250 0.0250 0 -0.00(-9.09%)
Nov 27, 2012 0.0275 0.0275 0.0275 0.0275 0 -0.00(-8.33%)
Nov 19, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 14, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 13, 2012 0.0330 0.0350 0.0300 0.0300 208,000 -0.01(-33.33%)
Oct 23, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 19, 2012 0.0350 0.0450 0.0350 0.0450 41,000 -0.01(-23.73%)
Oct 15, 2012 0.0590 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Oct 12, 2012 0.0590 0.0590 0.0590 0.0590 10,000 -0.01(-9.23%)
Oct 11, 2012 0.0450 0.0650 0.0450 0.0650 21,500 +0.01(+30.00%)
Oct 10, 2012 0.0240 0.0500 0.0240 0.0500 235,785 +0.03(+117.39%)
Oct 02, 2012 0.0230 0.0230 0.0230 0 -0.00(-4.17%)
Sep 27, 2012 0.0240 0.0240 0.0240 0.0240 0 -0.00(-4.00%)
Sep 14, 2012 0.0250 0.0250 0.0250 0 -0.00(-1.96%)
Sep 05, 2012 0.0255 0.0255 0.0255 0 +0.00(+2.00%)
Aug 30, 2012 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 24, 2012 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 15, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 13, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 09, 2012 0.0250 0.0250 0.0250 0.0250 0 -0.01(-21.87%)
Jul 30, 2012 0.0320 0.0320 0.0320 0 -0.00(-5.88%)
Jul 26, 2012 0.0340 0.0340 0.0340 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.