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 (%)
Sep 28, 2007 0.1300 0.1400 0.1100 0.1400 31,420 +0.01(+7.69%)
Sep 27, 2007 0.1100 0.1500 0.1100 0.1300 80,390 +0.05(+62.50%)
Sep 26, 2007 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 25, 2007 0.0800 0.0900 0.0700 0.0800 222,000 -0.02(-20.00%)
Sep 24, 2007 0.1000 0.1200 0.1000 0.1000 16,000 -0.02(-16.67%)
Sep 21, 2007 0.1200 0.1200 0.1200 0.1200 4,100 -0.02(-14.29%)
Sep 20, 2007 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 19, 2007 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 18, 2007 0.1200 0.1400 0.1100 0.1400 31,500 +0.00(+0.00%)
Sep 17, 2007 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Sep 14, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 13, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 12, 2007 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Sep 11, 2007 0.1350 0.1600 0.1350 0.1500 161,800 +0.01(+11.11%)
Sep 10, 2007 0.1350 0.1350 0.1350 0.1350 37,045 +0.01(+3.85%)
Sep 07, 2007 0.1300 0.1300 0.1300 0.1300 25,000 +0.01(+8.33%)
Sep 06, 2007 0.1150 0.1200 0.1150 0.1200 16,050 +0.00(+4.35%)
Sep 05, 2007 0.1150 0.1150 0.1100 0.1150 33,200 +0.01(+4.55%)
Sep 04, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 31, 2007 0.1150 0.1150 0.1100 0.1100 50,000 +0.00(+0.00%)
Aug 30, 2007 0.1100 0.1100 0.1100 0.1100 115,000 +0.00(+0.00%)
Aug 29, 2007 0.1100 0.1100 0.1100 0.1100 6,400 +0.00(+0.00%)
Aug 28, 2007 0.0700 0.1100 0.0700 0.1100 20,300 +0.01(+10.00%)
Aug 27, 2007 0.1100 0.1100 0.1000 0.1000 58,300 -0.01(-9.09%)
Aug 24, 2007 0.0700 0.1100 0.0700 0.1100 25,850 +0.01(+10.00%)
Aug 23, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 22, 2007 0.0900 0.1000 0.0900 0.1000 15,000 +0.01(+11.11%)
Aug 21, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 20, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 17, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 16, 2007 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 15, 2007 0.0900 0.0900 0.0900 0.0900 500 +0.02(+28.57%)
Aug 14, 2007 0.1000 0.1000 0.0700 0.0700 31,000 -0.04(-36.36%)
Aug 13, 2007 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 10, 2007 0.1100 0.1100 0.1100 0.1100 22,682 -0.01(-8.33%)
Aug 09, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 08, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 07, 2007 0.1200 0.1200 0.1200 0.1200 6,400 -0.03(-20.00%)
Aug 06, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 03, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 02, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 01, 2007 0.1400 0.1500 0.1300 0.1500 11,250 +0.03(+25.00%)
Jul 31, 2007 0.1000 0.1200 0.1000 0.1200 14,000 +0.02(+20.00%)
Jul 30, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 27, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 26, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 25, 2007 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 24, 2007 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Jul 23, 2007 0.1100 0.1100 0.0800 0.0900 43,000 -0.03(-25.00%)
Jul 20, 2007 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jul 19, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 18, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 17, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2007 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 13, 2007 0.1200 0.1200 0.1200 0.1200 1,300 +0.00(+0.00%)
Jul 12, 2007 0.1200 0.1200 0.1200 0.1200 1,150 -0.04(-25.00%)
Jul 11, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 10, 2007 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 09, 2007 0.1200 0.1600 0.1200 0.1600 4,200 +0.01(+6.67%)
Jul 06, 2007 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2007 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Jul 03, 2007 0.1600 0.1600 0.1600 0.1600 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.