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 (%)
Jun 30, 2014 0.0660 0.0660 0.0660 0.0660 15,000 +0.00(+6.45%)
Jun 27, 2014 0.0520 0.0620 0.0520 0.0620 115,200 +0.01(+22.53%)
Jun 26, 2014 0.0506 0.0506 0.0506 0.0506 23,100 -0.01(-9.64%)
Jun 25, 2014 0.0560 0.0560 0.0560 0.0560 65,000 -0.00(-7.44%)
Jun 19, 2014 0.0605 0.0605 0.0605 0 +0.03(+71.39%)
Jun 18, 2014 0.0353 0.0353 0.0353 0.0353 12,900 -0.04(-55.88%)
Jun 16, 2014 0.0800 0.0800 0.0800 0 +0.03(+48.42%)
Jun 11, 2014 0.0539 0.0539 0.0539 0 +0.00(+7.80%)
Jun 10, 2014 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 05, 2014 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 04, 2014 0.0500 0.0500 0.0500 0.0500 768 -0.03(-37.50%)
Jun 03, 2014 0.0352 0.0800 0.0352 0.0800 2,844 +0.00(+0.00%)
May 30, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 29, 2014 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
May 28, 2014 0.0800 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
May 27, 2014 0.0800 0.0800 0.0800 0.0800 1,000 +0.02(+33.33%)
May 21, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 20, 2014 0.0800 0.0800 0.0450 0.0600 30,868 -0.02(-25.00%)
May 19, 2014 0.0800 0.0800 0.0800 0.0800 2,000 +0.02(+33.33%)
May 14, 2014 0.0600 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
May 13, 2014 0.0660 0.0800 0.0510 0.0800 18,500 -0.01(-11.11%)
May 08, 2014 0.0900 0.0900 0.0900 0 +0.02(+36.36%)
May 07, 2014 0.0660 0.0660 0.0660 0.0660 100 -0.02(-27.47%)
May 06, 2014 0.0910 0.0910 0.0910 0.0910 500 +0.02(+21.33%)
May 05, 2014 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 02, 2014 0.0690 0.0800 0.0500 0.0800 114,287 +0.01(+15.94%)
May 01, 2014 0.0690 0.0690 0.0500 0.0690 12,900 -0.00(-1.43%)
Apr 29, 2014 0.0700 0.0700 0.0700 0 -0.03(-32.69%)
Apr 28, 2014 0.1040 0.1040 0.1040 0.1040 1,000 +0.01(+15.56%)
Apr 25, 2014 0.0650 0.0900 0.0650 0.0900 46,500 +0.01(+12.50%)
Apr 24, 2014 0.0800 0.0800 0.0800 0.0800 500 +0.01(+6.67%)
Apr 23, 2014 0.0529 0.0800 0.0529 0.0750 70,100 +0.00(+7.14%)
Apr 16, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 15, 2014 0.0340 0.0700 0.0340 0.0700 15,500 +0.00(+0.00%)
Apr 14, 2014 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Apr 11, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 09, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 08, 2014 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Apr 04, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 03, 2014 0.0700 0.0700 0.0589 0.0700 4,000 +0.00(+0.00%)
Apr 02, 2014 0.0700 0.0700 0.0700 0.0700 2,000 +0.02(+27.27%)
Mar 31, 2014 0.0550 0.0550 0.0550 0 -0.00(-7.56%)
Mar 25, 2014 0.0595 0.0595 0.0595 0 +0.01(+19.00%)
Mar 21, 2014 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Mar 13, 2014 0.0590 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Mar 12, 2014 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Mar 11, 2014 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Mar 06, 2014 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Mar 05, 2014 0.0500 0.0516 0.0450 0.0450 56,339 -0.01(-10.00%)
Feb 24, 2014 0.0500 0.0500 0.0500 0 -0.01(-22.96%)
Feb 21, 2014 0.0649 0.0649 0.0649 0 +0.01(+29.80%)
Feb 20, 2014 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Feb 10, 2014 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Feb 07, 2014 0.0692 0.0700 0.0692 0.0700 0 +0.03(+75.00%)
Feb 05, 2014 0.0400 0.0400 0.0400 0 -0.04(-49.37%)
Feb 03, 2014 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Jan 30, 2014 0.0800 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Jan 29, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 27, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.03(-37.11%)
Jan 24, 2014 0.0795 0.0795 0.0795 0.0795 0 +0.02(+40.96%)
Jan 23, 2014 0.0564 0.0564 0.0564 0.0564 20,000 -0.01(-18.26%)
Jan 22, 2014 0.0695 0.0695 0.0690 0.0690 1,500 +0.01(+22.34%)
Jan 21, 2014 0.0564 0.0564 0.0564 0.0564 5,000 +0.00(+0.00%)
Jan 17, 2014 0.0564 0.0564 0.0564 0 -0.02(-24.80%)
Jan 16, 2014 0.0564 0.0750 0.0564 0.0750 11,300 +0.00(+7.14%)
Jan 15, 2014 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jan 13, 2014 0.0700 0.0700 0.0700 0.0700 0 +0.01(+12.90%)
Jan 09, 2014 0.0620 0.0620 0.0620 0.0620 0 +0.00(+1.64%)
Jan 08, 2014 0.0700 0.0700 0.0610 0.0610 70,000 -0.01(-12.86%)
Jan 06, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 03, 2014 0.0610 0.0700 0.0610 0.0700 0 -0.00(-5.41%)
Jan 02, 2014 0.0610 0.0740 0.0610 0.0740 18,099 -0.00(-1.33%)
Dec 31, 2013 0.0750 0.0750 0.0750 0 +0.01(+22.95%)
Dec 30, 2013 0.0900 0.0900 0.0610 0.0610 42,100 -0.02(-24.69%)
Dec 27, 2013 0.0810 0.0810 0.0810 0.0810 15,000 -0.01(-8.99%)
Dec 26, 2013 0.0890 0.0890 0.0890 0.0890 100 +0.03(+48.33%)
Dec 23, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 20, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 19, 2013 0.0890 0.0890 0.0600 0.0600 10,500 -0.03(-31.82%)
Dec 18, 2013 0.0880 0.0880 0.0880 0.0880 1,500 -0.00(-1.12%)
Dec 16, 2013 0.0890 0.0890 0.0890 0 +0.04(+78.00%)
Dec 13, 2013 0.0600 0.0900 0.0500 0.0500 0 +0.01(+11.11%)
Dec 12, 2013 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-18.18%)
Dec 03, 2013 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 02, 2013 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Nov 27, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 26, 2013 0.0550 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Nov 25, 2013 0.0550 0.0550 0.0550 0.0550 19,900 -0.00(-8.33%)
Nov 22, 2013 0.0600 0.0600 0.0550 0.0600 11,551 +0.01(+20.00%)
Nov 21, 2013 0.0560 0.0560 0.0500 0.0500 70,000 -0.01(-23.08%)
Nov 20, 2013 0.0650 0.0650 0.0650 0.0650 200 +0.00(+0.00%)
Nov 19, 2013 0.0650 0.0650 0.0650 0.0650 100 +0.01(+8.33%)
Nov 18, 2013 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.17%)
Nov 15, 2013 0.0599 0.0599 0.0510 0.0599 53,000 -0.00(-0.17%)
Nov 11, 2013 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 01, 2013 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Oct 31, 2013 0.0520 0.0520 0.0520 0.0520 1,000 +0.00(+7.22%)
Oct 30, 2013 0.0485 0.0485 0.0485 0.0485 170,913 +0.00(+0.00%)
Oct 29, 2013 0.0485 0.0485 0.0485 0.0485 40,800 +0.00(+5.43%)
Oct 25, 2013 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Oct 24, 2013 0.0475 0.0475 0.0450 0.0450 25,000 +0.00(+2.04%)
Oct 23, 2013 0.0441 0.0441 0.0441 0.0441 200,000 +0.00(+7.56%)
Oct 21, 2013 0.0410 0.0410 0.0410 0 +0.01(+20.59%)
Oct 04, 2013 0.0340 0.0340 0.0340 0 +0.00(+3.03%)
Sep 30, 2013 0.0330 0.0330 0.0330 0 -0.01(-25.00%)
Sep 27, 2013 0.0450 0.0450 0.0440 0.0440 71,108 +0.01(+25.71%)
Sep 17, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 16, 2013 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Sep 11, 2013 0.0300 0.0300 0.0300 0 -0.02(-44.44%)
Aug 07, 2013 0.0540 0.0540 0.0540 0 +0.03(+170.00%)
Aug 06, 2013 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-28.57%)
Aug 05, 2013 0.0310 0.0310 0.0280 0.0280 49,000 -0.01(-30.00%)
Aug 02, 2013 0.0400 0.0400 0.0400 0.0400 197,000 +0.00(+0.00%)
Jul 29, 2013 0.0400 0.0400 0.0400 0 -0.00(-2.44%)
Jul 26, 2013 0.0420 0.0420 0.0410 0.0410 20,000 +0.00(+2.50%)
Jul 23, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 22, 2013 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 11, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 02, 2013 0.0400 0.0400 0.0400 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.