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 (%)
Aug 31, 2016 0.0900 0.1000 0.0900 0.0990 171,553 +0.02(+20.73%)
Aug 30, 2016 0.0860 0.0860 0.0820 0.0820 62,550 +0.01(+7.05%)
Aug 29, 2016 0.0730 0.0860 0.0730 0.0766 485,787 +0.00(+2.13%)
Aug 26, 2016 0.0800 0.0800 0.0700 0.0750 365,500 +0.00(+1.35%)
Aug 24, 2016 0.0740 0.0740 0.0740 0 +0.01(+11.28%)
Aug 23, 2016 0.0650 0.0665 0.0650 0.0665 83,500 -0.01(-10.01%)
Aug 19, 2016 0.0739 0.0739 0.0739 0 -0.01(-6.34%)
Aug 18, 2016 0.0700 0.0800 0.0700 0.0789 275,058 -0.00(-1.38%)
Aug 16, 2016 0.0800 0.0800 0.0800 0 +0.01(+22.89%)
Aug 15, 2016 0.0800 0.0800 0.0650 0.0651 41,820 +0.00(+0.15%)
Aug 12, 2016 0.0800 0.0800 0.0650 0.0650 23,400 -0.01(-13.33%)
Aug 11, 2016 0.0750 0.0750 0.0715 0.0750 27,800 +0.01(+22.57%)
Aug 10, 2016 0.0620 0.0620 0.0610 0.0612 120,200 -0.01(-16.18%)
Aug 09, 2016 0.0690 0.0730 0.0641 0.0730 25,000 -0.01(-7.59%)
Aug 08, 2016 0.0700 0.0790 0.0700 0.0790 35,300 +0.01(+12.86%)
Aug 05, 2016 0.0700 0.0790 0.0620 0.0700 29,811 -0.01(-11.39%)
Aug 04, 2016 0.0790 0.0790 0.0610 0.0790 202,611 +0.00(+0.00%)
Aug 03, 2016 0.0740 0.0790 0.0700 0.0790 580,453 +0.02(+25.40%)
Aug 02, 2016 0.0630 0.0630 0.0630 0.0630 400,000 -0.01(-10.00%)
Aug 01, 2016 0.0730 0.0730 0.0700 0.0700 30,885 +0.00(+0.00%)
Jul 29, 2016 0.0700 0.0700 0.0700 0.0700 9,888 +0.01(+14.75%)
Jul 28, 2016 0.0740 0.0740 0.0610 0.0610 53,038 -0.00(-6.15%)
Jul 25, 2016 0.0650 0.0650 0.0650 0 -0.01(-11.68%)
Jul 22, 2016 0.0740 0.0740 0.0652 0.0736 23,850 +0.00(+5.14%)
Jul 21, 2016 0.0700 0.0700 0.0700 0.0700 45,001 +0.00(+0.14%)
Jul 20, 2016 0.0700 0.0704 0.0610 0.0699 59,312 -0.00(-5.54%)
Jul 19, 2016 0.0700 0.0740 0.0700 0.0740 101,143 +0.00(+5.71%)
Jul 18, 2016 0.0590 0.0700 0.0590 0.0700 84,915 +0.01(+26.81%)
Jul 15, 2016 0.0560 0.0645 0.0552 0.0552 26,910 -0.01(-14.42%)
Jul 14, 2016 0.0650 0.0650 0.0550 0.0645 30,400 +0.01(+17.27%)
Jul 13, 2016 0.0645 0.0645 0.0550 0.0550 15,275 +0.00(+0.00%)
Jul 12, 2016 0.0635 0.0635 0.0550 0.0550 157,031 -0.02(-21.43%)
Jul 11, 2016 0.0750 0.0750 0.0700 0.0700 173,000 -0.00(-6.67%)
Jul 08, 2016 0.0700 0.0700 0.0750 0 +0.00(+7.14%)
Jul 07, 2016 0.0680 0.0740 0.0610 0.0700 775,260 +0.00(+6.06%)
Jul 05, 2016 0.0700 0.0700 0.0660 0.0660 114,700 -0.01(-10.81%)
Jul 01, 2016 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
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%)
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.