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 (%)
Jul 29, 2022 0.0068 0.0080 0.0067 0.0068 1,938,938 -0.00(-15.00%)
Jul 28, 2022 0.0079 0.0082 0.0067 0.0080 1,070,500 +0.00(+3.90%)
Jul 27, 2022 0.0074 0.0085 0.0062 0.0077 4,081,461 +0.00(+4.05%)
Jul 26, 2022 0.0083 0.0086 0.0072 0.0074 855,652 -0.00(-13.95%)
Jul 25, 2022 0.0093 0.0097 0.0080 0.0086 1,732,083 -0.00(-14.00%)
Jul 22, 2022 0.0109 0.0114 0.0086 0.0100 2,440,960 -0.00(-9.91%)
Jul 21, 2022 0.0151 0.0151 0.0109 0.0111 2,188,496 -0.00(-23.45%)
Jul 20, 2022 0.0160 0.0172 0.0110 0.0145 3,638,349 +0.00(+35.51%)
Jul 19, 2022 0.0115 0.0130 0.0106 0.0107 373,732 -0.00(-3.60%)
Jul 18, 2022 0.0120 0.0135 0.0106 0.0111 743,277 -0.00(-17.78%)
Jul 15, 2022 0.0094 0.0135 0.0086 0.0135 2,625,382 +0.00(+25.00%)
Jul 14, 2022 0.0114 0.0114 0.0090 0.0108 3,534,083 -0.00(-21.17%)
Jul 13, 2022 0.0140 0.0140 0.0115 0.0137 439,819 +0.00(+11.38%)
Jul 12, 2022 0.0150 0.0163 0.0100 0.0123 3,668,797 -0.00(-19.61%)
Jul 11, 2022 0.0140 0.0170 0.0131 0.0153 4,150,716 -0.00(-9.47%)
Jul 08, 2022 0.0193 0.0193 0.0131 0.0169 3,262,723 -0.00(-12.44%)
Jul 07, 2022 0.0199 0.0228 0.0171 0.0193 9,823,188 -0.00(-10.23%)
Jul 06, 2022 0.0280 0.0281 0.0170 0.0215 23,199,844 -0.01(-22.38%)
Jul 05, 2022 0.0390 0.0442 0.0272 0.0277 49,768,480 -0.01(-16.06%)
Jul 01, 2022 0.0250 0.0349 0.0180 0.0330 33,123,044 +0.01(+65.00%)
Jun 30, 2022 0.0067 0.0217 0.0065 0.0200 40,714,480 +0.01(+250.88%)
Jun 29, 2022 0.0063 0.0065 0.0056 0.0057 1,302,500 -0.00(-12.31%)
Jun 28, 2022 0.0063 0.0066 0.0063 0.0065 1,238,270 +0.00(+3.17%)
Jun 23, 2022 0.0063 0 +0.00(+14.55%)
Jun 22, 2022 0.0055 0.0055 0.0055 0.0055 88,000 +0.00(+1.85%)
Jun 21, 2022 0.0054 0.0054 0.0054 0.0054 60,000 -0.00(-5.26%)
Jun 17, 2022 0.0063 0.0063 0.0052 0.0057 377,700 +0.00(+0.00%)
Jun 15, 2022 0.0057 0 +0.00(+3.64%)
Jun 14, 2022 0.0051 0.0055 0.0051 0.0055 557,800 +0.00(+7.84%)
Jun 13, 2022 0.0051 0.0051 0.0051 0.0051 100,000 -0.00(-3.77%)
Jun 10, 2022 0.0055 0.0055 0.0053 0.0053 49,000 +0.00(+3.92%)
Jun 09, 2022 0.0051 0.0051 0.0051 0.0051 79,365 +0.00(+0.00%)
Jun 08, 2022 0.0051 0.0054 0.0051 0.0051 597,216 -0.00(-7.27%)
Jun 07, 2022 0.0055 0.0055 0.0055 0.0055 257,492 +0.00(+0.00%)
Jun 06, 2022 0.0056 0.0059 0.0055 0.0055 465,231 -0.00(-11.29%)
Jun 03, 2022 0.0060 0.0062 0.0060 0.0062 64,500 +0.00(+12.73%)
Jun 02, 2022 0.0055 0.0055 0.0055 0.0055 149,677 -0.00(-6.78%)
Jun 01, 2022 0.0058 0.0062 0.0055 0.0059 252,792 -0.00(-4.84%)
May 31, 2022 0.0051 0.0075 0.0051 0.0062 6,454,662 +0.00(+29.17%)
May 25, 2022 0.0048 0 -0.00(-9.43%)
May 23, 2022 0.0053 0 +0.00(+8.16%)
May 20, 2022 0.0048 0.0053 0.0048 0.0049 220,000 +0.00(+2.08%)
May 19, 2022 0.0043 0.0048 0.0043 0.0048 387,311 +0.00(+9.09%)
May 18, 2022 0.0049 0.0049 0.0044 0.0044 150,000 -0.00(-10.20%)
May 17, 2022 0.0049 0.0049 0.0049 0.0049 710 +0.00(+2.08%)
May 13, 2022 0.0048 0 -0.00(-11.11%)
May 11, 2022 0.0054 0 +0.00(+3.85%)
May 10, 2022 0.0056 0.0056 0.0052 0.0052 540,000 -0.00(-16.13%)
May 09, 2022 0.0058 0.0066 0.0058 0.0062 231,350 -0.00(-7.46%)
May 06, 2022 0.0062 0.0069 0.0056 0.0067 830,207 +0.00(+15.52%)
May 05, 2022 0.0054 0.0062 0.0054 0.0058 317,220 +0.00(+7.41%)
May 04, 2022 0.0060 0.0063 0.0054 0.0054 978,412 -0.00(-6.90%)
May 03, 2022 0.0048 0.0062 0.0048 0.0058 3,595,181 +0.00(+20.83%)
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.