Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gainclients Inc (OP: GCLT )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 17, 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 (%)
May 31, 2017 0.0215 0.0215 0.0215 0 -0.01(-25.61%)
May 30, 2017 0.0206 0.0289 0.0200 0.0289 49,900 +0.00(+19.42%)
May 26, 2017 0.0243 0.0243 0.0242 0.0242 25,800 -0.00(-7.28%)
May 24, 2017 0.0261 0.0261 0.0261 0 +0.00(+8.75%)
May 23, 2017 0.0201 0.0241 0.0201 0.0240 24,200 -0.01(-27.27%)
May 16, 2017 0.0330 0.0330 0.0330 0 +0.01(+18.19%)
May 15, 2017 0.0350 0.0350 0.0230 0.0279 77,857 -0.01(-18.27%)
May 11, 2017 0.0342 0.0342 0.0342 0 +0.00(+10.55%)
May 10, 2017 0.0309 0.0309 0.0309 0.0309 12,000 +0.00(+3.00%)
May 05, 2017 0.0300 0.0300 0.0300 0 +0.00(+8.89%)
May 03, 2017 0.0276 0.0276 0.0276 0 -0.01(-20.83%)
May 02, 2017 0.0302 0.0348 0.0302 0.0348 28,000 +0.00(+5.45%)
May 01, 2017 0.0305 0.0330 0.0305 0.0330 130,500 +0.00(+4.76%)
Apr 28, 2017 0.0245 0.0315 0.0245 0.0315 79,100 +0.01(+28.57%)
Apr 27, 2017 0.0245 0.0245 0.0245 0.0245 8,000 +0.00(+2.08%)
Apr 26, 2017 0.0245 0.0246 0.0240 0.0240 63,420 -0.00(-2.04%)
Apr 25, 2017 0.0250 0.0250 0.0200 0.0245 72,638 -0.00(-2.00%)
Apr 24, 2017 0.0250 0.0250 0.0200 0.0250 60,024 -0.00(-10.07%)
Apr 20, 2017 0.0278 0.0278 0.0278 0 +0.00(+9.02%)
Apr 19, 2017 0.0264 0.0264 0.0255 0.0255 197,000 -0.00(-5.20%)
Apr 17, 2017 0.0269 0.0269 0.0269 0 -0.00(-4.27%)
Apr 13, 2017 0.0290 0.0290 0.0281 0.0281 10,000 -0.00(-3.10%)
Apr 12, 2017 0.0327 0.0327 0.0290 0.0290 27,750 +0.00(+0.00%)
Apr 11, 2017 0.0292 0.0297 0.0290 0.0290 31,562 -0.01(-19.22%)
Apr 10, 2017 0.0300 0.0400 0.0292 0.0359 130,429 +0.01(+19.67%)
Apr 07, 2017 0.0310 0.0310 0.0300 0.0300 32,800 -0.01(-16.43%)
Apr 06, 2017 0.0359 0.0359 0.0359 0.0359 7,000 +0.00(+0.00%)
Apr 05, 2017 0.0335 0.0359 0.0310 0.0359 20,500 +0.00(+0.00%)
Apr 03, 2017 0.0359 0.0359 0.0359 0 -0.00(-0.28%)
Mar 31, 2017 0.0359 0.0360 0.0310 0.0360 31,352 +0.00(+12.50%)
Mar 30, 2017 0.0340 0.0340 0.0320 0.0320 14,000 -0.00(-9.88%)
Mar 29, 2017 0.0360 0.0360 0.0355 0.0355 23,000 -0.00(-1.36%)
Mar 28, 2017 0.0360 0.0360 0.0360 0.0360 9,900 +0.00(+0.00%)
Mar 24, 2017 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
Mar 23, 2017 0.0366 0.0366 0.0350 0.0350 25,000 -0.00(-12.50%)
Mar 22, 2017 0.0361 0.0400 0.0361 0.0400 4,100 +0.01(+29.03%)
Mar 21, 2017 0.0310 0.0310 0.0310 0.0310 16,000 +0.00(+0.00%)
Mar 20, 2017 0.0320 0.0320 0.0310 0.0310 40,050 -0.00(-6.06%)
Mar 15, 2017 0.0330 0.0330 0.0330 0 -0.00(-11.58%)
Mar 14, 2017 0.0340 0.0373 0.0340 0.0373 8,378 -0.00(-4.55%)
Mar 13, 2017 0.0386 0.0391 0.0330 0.0391 172,855 -0.00(-0.26%)
Mar 10, 2017 0.0360 0.0392 0.0330 0.0392 8,000 +0.00(+5.43%)
Mar 09, 2017 0.0338 0.0372 0.0338 0.0372 26,000 -0.00(-11.69%)
Mar 08, 2017 0.0355 0.0421 0.0330 0.0421 6,350 +0.00(+5.25%)
Mar 07, 2017 0.0400 0.0400 0.0400 0.0400 15,170 +0.00(+0.00%)
Mar 06, 2017 0.0405 0.0414 0.0370 0.0400 183,182 -0.00(-7.19%)
Mar 03, 2017 0.0400 0.0431 0.0350 0.0431 151,560 -0.00(-1.37%)
Mar 02, 2017 0.0400 0.0440 0.0391 0.0437 44,480 -0.00(-2.67%)
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.