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 (%)
Nov 28, 2014 0.0800 0.0800 0.0712 0.0712 51,300 +0.00(+1.71%)
Nov 26, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.45%)
Nov 25, 2014 0.0850 0.0868 0.0672 0.0848 111,500 -0.01(-14.77%)
Nov 24, 2014 0.0696 0.0995 0.0696 0.0995 30,000 +0.03(+37.43%)
Nov 21, 2014 0.0620 0.0900 0.0620 0.0724 342,600 -0.02(-19.56%)
Nov 20, 2014 0.0800 0.0900 0.0800 0.0900 13,000 +0.00(+2.39%)
Nov 19, 2014 0.0800 0.0900 0.0660 0.0879 181,650 +0.01(+9.88%)
Nov 18, 2014 0.0700 0.0890 0.0700 0.0800 615,500 -0.01(-10.11%)
Nov 17, 2014 0.0890 0.0700 0.0890 56,200 +0.00(+0.00%)
Nov 14, 2014 0.0980 0.0980 0.0877 0.0890 260,000 -0.01(-9.18%)
Nov 13, 2014 0.0950 0.0980 0.0613 0.0980 66,850 -0.00(-2.00%)
Nov 12, 2014 0.0740 0.1000 0.0740 0.1000 103,700 +0.03(+33.33%)
Nov 11, 2014 0.0700 0.0750 0.0600 0.0750 175,333 +0.00(+7.14%)
Nov 10, 2014 0.0650 0.0700 0.0640 0.0700 194,525 +0.01(+7.69%)
Nov 07, 2014 0.0500 0.0700 0.0500 0.0650 213,287 +0.02(+41.30%)
Nov 05, 2014 0.0460 0.0460 0.0460 0 -0.00(-8.00%)
Nov 04, 2014 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 30, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 28, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 27, 2014 0.0500 0.0500 0.0500 0.0500 250 +0.00(+0.00%)
Oct 24, 2014 0.0500 0.0500 0.0500 0.0500 1,120 +0.00(+0.00%)
Oct 23, 2014 0.0500 0.0500 0.0500 0.0500 250 +0.00(+8.70%)
Oct 22, 2014 0.0460 0.0460 0.0460 0.0460 4,971 -0.00(-8.00%)
Oct 21, 2014 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Oct 17, 2014 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Oct 16, 2014 0.0500 0.0500 0.0500 0.0500 3,371 -0.00(-9.09%)
Oct 15, 2014 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+10.00%)
Oct 10, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 09, 2014 0.0500 0.0500 0.0500 0.0500 16,000 +0.00(+0.00%)
Oct 07, 2014 0.0500 0.0500 0.0500 0 -0.00(-6.54%)
Oct 06, 2014 0.0550 0.0550 0.0520 0.0535 35,211 -0.01(-16.41%)
Oct 03, 2014 0.0600 0.0640 0.0600 0.0640 20,222 +0.01(+25.49%)
Oct 02, 2014 0.0600 0.0600 0.0510 0.0510 29,860 -0.02(-25.00%)
Oct 01, 2014 0.0680 0.0680 0.0680 0.0680 250 -0.00(-2.86%)
Sep 26, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 25, 2014 0.0700 0.0700 0.0550 0.0700 72,680 -0.01(-11.39%)
Sep 24, 2014 0.0790 0.0790 0.0790 0.0790 16,200 +0.00(+0.00%)
Sep 23, 2014 0.0790 0.0790 0.0790 0.0790 6,000 +0.00(+0.00%)
Sep 22, 2014 0.0790 0.0790 0.0790 0.0790 200 +0.03(+46.30%)
Sep 19, 2014 0.0540 0.0540 0.0540 0.0540 4,800 -0.02(-30.77%)
Sep 18, 2014 0.0780 0.0780 0.0780 0.0780 500 -0.00(-1.27%)
Sep 17, 2014 0.0790 0.0790 0.0790 0.0790 500 +0.00(+0.00%)
Sep 15, 2014 0.0790 0.0790 0.0790 0 +0.03(+46.30%)
Sep 12, 2014 0.0540 0.0790 0.0540 0.0540 10,411 -0.03(-31.65%)
Sep 11, 2014 0.0790 0.0790 0.0790 0.0790 1,000 +0.00(+0.00%)
Sep 10, 2014 0.0790 0.0790 0.0790 0.0790 5,500 +0.00(+0.00%)
Sep 09, 2014 0.0640 0.0790 0.0540 0.0790 10,422 +0.02(+31.67%)
Sep 08, 2014 0.0600 0.0600 0.0600 0.0600 10,000 -0.00(-6.25%)
Sep 05, 2014 0.0640 0.0640 0.0640 0.0640 1,000 +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.