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, 2016 0.0740 0.0740 0.0690 0.0700 340,940 -0.00(-5.41%)
Jun 29, 2016 0.0700 0.0740 0.0681 0.0740 164,949 +0.00(+5.71%)
Jun 28, 2016 0.0626 0.0700 0.0611 0.0700 67,000 +0.00(+1.45%)
Jun 27, 2016 0.0650 0.0700 0.0650 0.0690 63,050 +0.01(+25.45%)
Jun 24, 2016 0.0570 0.0570 0.0550 0.0550 125,000 -0.01(-12.00%)
Jun 22, 2016 0.0625 0.0625 0.0625 0 +0.00(+4.87%)
Jun 21, 2016 0.0600 0.0600 0.0596 0.0596 50,000 +0.00(+4.56%)
Jun 20, 2016 0.0600 0.0625 0.0570 0.0570 89,000 +0.00(+3.64%)
Jun 17, 2016 0.0600 0.0600 0.0550 0.0550 47,600 -0.00(-8.33%)
Jun 16, 2016 0.0400 0.0600 0.0400 0.0600 35,450 +0.02(+50.00%)
Jun 15, 2016 0.0425 0.0450 0.0400 0.0400 57,100 -0.01(-27.27%)
Jun 14, 2016 0.0550 0.0550 0.0550 0.0550 250 +0.00(+10.00%)
Jun 09, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 07, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 06, 2016 0.0600 0.0600 0.0491 0.0550 294,800 -0.00(-8.33%)
Jun 03, 2016 0.0700 0.0700 0.0550 0.0600 466,250 +0.00(+0.00%)
Jun 02, 2016 0.0600 0.0605 0.0600 0.0600 513,500 -0.01(-14.29%)
Jun 01, 2016 0.0650 0.0700 0.0650 0.0700 70,500 +0.00(+0.00%)
May 31, 2016 0.0650 0.0700 0.0550 0.0700 165,600 +0.01(+7.69%)
May 27, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 26, 2016 0.0650 0.0650 0.0650 0.0650 250 +0.00(+0.00%)
May 25, 2016 0.0600 0.0650 0.0490 0.0650 372,533 +0.02(+44.44%)
May 24, 2016 0.0500 0.0600 0.0450 0.0450 351,050 +0.01(+28.57%)
May 20, 2016 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
May 19, 2016 0.0400 0.0500 0.0400 0.0500 22,122 -0.00(-3.85%)
May 12, 2016 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
May 06, 2016 0.0520 0.0520 0.0520 0 +0.00(+5.05%)
May 05, 2016 0.0520 0.0520 0.0495 0.0495 65,154 -0.00(-1.00%)
May 04, 2016 0.0520 0.0520 0.0500 0.0500 90,500 -0.00(-3.85%)
May 03, 2016 0.0500 0.0564 0.0451 0.0520 40,654 -0.00(-7.96%)
May 02, 2016 0.0550 0.0570 0.0540 0.0565 216,351 +0.02(+40.90%)
Apr 29, 2016 0.0401 0.0401 0.0401 0.0401 93,800 +0.00(+0.25%)
Apr 28, 2016 0.0399 0.0450 0.0399 0.0400 39,600 +0.00(+0.00%)
Apr 27, 2016 0.0400 0.0400 0.0400 0.0400 425,245 +0.00(+0.00%)
Apr 26, 2016 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Apr 25, 2016 0.0450 0.0450 0.0450 0.0450 250 +0.00(+0.00%)
Apr 22, 2016 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
Apr 21, 2016 0.0483 0.0500 0.0483 0.0500 90,045 +0.00(+0.00%)
Apr 20, 2016 0.0500 0.0500 0.0300 0.0500 62,865 +0.01(+25.00%)
Apr 18, 2016 0.0400 0.0400 0.0400 0 +0.01(+16.28%)
Apr 15, 2016 0.0343 0.0344 0.0343 0.0344 50,799 -0.00(-9.47%)
Apr 14, 2016 0.0380 0.0380 0.0380 0.0380 5,001 +0.02(+71.95%)
Apr 12, 2016 0.0221 0.0221 0.0221 0 +0.00(+0.45%)
Apr 11, 2016 0.0220 0.0220 0.0220 0.0220 6,000 -0.01(-36.23%)
Apr 08, 2016 0.0220 0.0345 0.0220 0.0345 3,424 +0.00(+15.00%)
Apr 07, 2016 0.0350 0.0350 0.0300 0.0300 34,000 +0.01(+25.52%)
Apr 05, 2016 0.0239 0.0239 0.0239 0 -0.00(-16.14%)
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.