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 30, 2016 0.0360 0.0480 0.0360 0.0480 10,950 +0.01(+21.21%)
Nov 29, 2016 0.0460 0.0569 0.0396 0.0396 337,915 -0.01(-26.01%)
Nov 28, 2016 0.0597 0.0597 0.0400 0.0535 78,130 -0.01(-10.65%)
Nov 25, 2016 0.0460 0.0599 0.0400 0.0599 363,634 +0.01(+25.05%)
Nov 23, 2016 0.0479 0.0479 0.0479 0 -0.00(-4.20%)
Nov 22, 2016 0.0650 0.0679 0.0500 0.0500 233,820 -0.01(-17.95%)
Nov 21, 2016 0.0810 0.0880 0.0600 0.0609 373,590 -0.02(-23.35%)
Nov 18, 2016 0.0874 0.0900 0.0775 0.0795 745,602 -0.00(-0.63%)
Nov 17, 2016 0.0850 0.0900 0.0760 0.0800 934,098 +0.01(+6.67%)
Nov 16, 2016 0.0770 0.0950 0.0750 0.0750 316,274 +0.00(+4.17%)
Nov 15, 2016 0.0900 0.0900 0.0500 0.0720 277,935 -0.02(-19.91%)
Nov 14, 2016 0.1050 0.1050 0.0750 0.0899 327,676 -0.01(-10.10%)
Nov 11, 2016 0.0950 0.1150 0.0950 0.1000 151,072 -0.01(-13.04%)
Nov 10, 2016 0.1499 0.1500 0.1082 0.1150 211,970 -0.03(-17.86%)
Nov 09, 2016 0.1500 0.1500 0.1250 0.1400 196,236 +0.01(+7.69%)
Nov 08, 2016 0.1200 0.1450 0.1200 0.1300 372,755 +0.02(+18.18%)
Nov 07, 2016 0.1200 0.1695 0.0900 0.1100 269,242 -0.01(-9.09%)
Nov 04, 2016 0.1099 0.1250 0.1099 0.1210 205,954 +0.01(+10.00%)
Nov 03, 2016 0.1070 0.1109 0.1050 0.1100 138,200 +0.00(+0.09%)
Nov 02, 2016 0.1149 0.1149 0.1050 0.1099 101,568 +0.00(+4.57%)
Nov 01, 2016 0.1052 0.1150 0.1050 0.1051 118,350 -0.00(-4.45%)
Oct 31, 2016 0.1200 0.1200 0.1020 0.1100 397,516 -0.01(-8.33%)
Oct 28, 2016 0.0887 0.1200 0.0887 0.1200 232,337 +0.03(+34.98%)
Oct 27, 2016 0.0800 0.0895 0.0750 0.0889 140,295 -0.01(-10.20%)
Oct 26, 2016 0.0990 0.0990 0.0901 0.0990 72,400 +0.01(+10.00%)
Oct 25, 2016 0.0760 0.0990 0.0760 0.0900 117,460 -0.01(-9.09%)
Oct 24, 2016 0.0900 0.0990 0.0900 0.0990 22,500 -0.00(-1.00%)
Oct 21, 2016 0.0900 0.1000 0.0900 0.1000 102,000 +0.01(+11.11%)
Oct 20, 2016 0.0900 0.0900 0.0900 0.0900 27,557 +0.00(+0.00%)
Oct 19, 2016 0.0950 0.1200 0.0815 0.0900 402,450 -0.00(-5.16%)
Oct 18, 2016 0.0980 0.1000 0.0850 0.0949 164,100 -0.00(-0.11%)
Oct 17, 2016 0.0950 0.1000 0.0900 0.0950 291,500 +0.00(+0.00%)
Oct 14, 2016 0.0900 0.0950 0.0900 0.0950 534,126 +0.00(+0.00%)
Oct 13, 2016 0.0950 0.1000 0.0950 0.0950 35,000 +0.00(+0.00%)
Oct 12, 2016 0.0860 0.0990 0.0850 0.0950 419,257 +0.01(+5.56%)
Oct 11, 2016 0.0900 0.1000 0.0900 0.0900 106,450 -0.01(-10.00%)
Oct 10, 2016 0.0950 0.1100 0.0950 0.1000 146,753 +0.00(+0.00%)
Oct 07, 2016 0.1000 0.1000 0.1000 0.1000 150,000 +0.01(+11.11%)
Oct 06, 2016 0.1000 0.1000 0.0900 0.0900 24,514 -0.00(-0.11%)
Oct 05, 2016 0.1000 0.1000 0.0860 0.0901 371,000 -0.00(-5.16%)
Oct 04, 2016 0.1050 0.1050 0.0800 0.0950 151,583 -0.01(-13.64%)
Oct 03, 2016 0.1140 0.1140 0.1100 0.1100 10,000 -0.01(-4.35%)
Sep 30, 2016 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+1.32%)
Sep 29, 2016 0.1360 0.1360 0.1135 0.1135 32,800 -0.03(-21.67%)
Sep 28, 2016 0.1449 0.1449 0.1449 0.1449 250 +0.02(+11.55%)
Sep 27, 2016 0.1669 0.1669 0.1126 0.1299 5,500 +0.02(+23.71%)
Sep 26, 2016 0.1050 0.1050 0.1050 0.1050 16,010 +0.00(+0.00%)
Sep 21, 2016 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Sep 20, 2016 0.1000 0.1000 0.0900 0.0900 20,400 -0.02(-18.18%)
Sep 19, 2016 0.1225 0.1300 0.1100 0.1100 50,926 -0.01(-12.00%)
Sep 16, 2016 0.1350 0.1350 0.1249 0.1250 54,200 -0.03(-18.83%)
Sep 15, 2016 0.1800 0.1800 0.1400 0.1540 76,969 -0.01(-3.75%)
Sep 14, 2016 0.1700 0.1800 0.1550 0.1600 133,415 -0.01(-8.57%)
Sep 13, 2016 0.2000 0.2000 0.1400 0.1750 324,487 +0.01(+9.37%)
Sep 12, 2016 0.1500 0.2000 0.1500 0.1600 127,600 +0.02(+14.29%)
Sep 09, 2016 0.1301 0.1400 0.1300 0.1400 529,300 -0.00(-0.71%)
Sep 08, 2016 0.1350 0.1430 0.1270 0.1410 109,465 +0.01(+8.46%)
Sep 07, 2016 0.1350 0.1350 0.1150 0.1300 114,027 -0.01(-3.70%)
Sep 06, 2016 0.1100 0.1350 0.1100 0.1350 136,850 +0.04(+35.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
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.