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 (%)
Apr 30, 2021 0.0117 0.0124 0.0117 0.0117 21,000 -0.00(-3.31%)
Apr 29, 2021 0.0119 0.0121 0.0100 0.0121 149,800 -0.00(-6.20%)
Apr 28, 2021 0.0098 0.0132 0.0098 0.0129 214,814 +0.00(+4.88%)
Apr 27, 2021 0.0109 0.0123 0.0109 0.0123 6,450 -0.00(-4.65%)
Apr 26, 2021 0.0113 0.0136 0.0106 0.0129 498,800 -0.00(-4.44%)
Apr 23, 2021 0.0100 0.0144 0.0096 0.0135 1,548,200 +0.00(+32.35%)
Apr 22, 2021 0.0099 0.0103 0.0092 0.0102 563,322 -0.00(-0.97%)
Apr 21, 2021 0.0126 0.0126 0.0091 0.0103 1,430,176 -0.00(-17.60%)
Apr 20, 2021 0.0123 0.0143 0.0106 0.0125 397,511 -0.00(-12.59%)
Apr 19, 2021 0.0125 0.0143 0.0123 0.0143 1,140,600 +0.00(+13.49%)
Apr 16, 2021 0.0132 0.0136 0.0121 0.0126 570,500 -0.00(-7.35%)
Apr 15, 2021 0.0137 0.0147 0.0136 0.0136 185,229 -0.00(-13.92%)
Apr 14, 2021 0.0139 0.0172 0.0137 0.0158 88,605 -0.00(-3.07%)
Apr 13, 2021 0.0163 0.0163 0.0163 0.0163 2,000 +0.00(+0.62%)
Apr 12, 2021 0.0138 0.0169 0.0138 0.0162 197,118 -0.00(-1.82%)
Apr 09, 2021 0.0177 0.0177 0.0162 0.0165 132,300 -0.00(-1.79%)
Apr 08, 2021 0.0165 0.0179 0.0151 0.0168 292,594 +0.00(+2.44%)
Apr 07, 2021 0.0151 0.0172 0.0150 0.0164 316,060 -0.00(-0.61%)
Apr 06, 2021 0.0182 0.0182 0.0138 0.0165 940,781 -0.00(-2.37%)
Apr 05, 2021 0.0180 0.0188 0.0160 0.0169 242,100 -0.00(-7.14%)
Apr 01, 2021 0.0169 0.0188 0.0152 0.0182 2,250,200 +0.00(+8.33%)
Mar 31, 2021 0.0136 0.0168 0.0136 0.0168 71,500 -0.00(-0.59%)
Mar 30, 2021 0.0131 0.0169 0.0131 0.0169 245,826 +0.00(+0.60%)
Mar 29, 2021 0.0166 0.0170 0.0121 0.0168 506,527 -0.00(-2.33%)
Mar 26, 2021 0.0172 0.0172 0.0172 0.0172 41,000 +0.00(+0.00%)
Mar 25, 2021 0.0171 0.0188 0.0143 0.0172 1,424,637 -0.00(-4.97%)
Mar 24, 2021 0.0213 0.0213 0.0175 0.0181 812,337 -0.00(-9.50%)
Mar 23, 2021 0.0201 0.0208 0.0185 0.0200 1,456,100 -0.00(-2.44%)
Mar 22, 2021 0.0204 0.0215 0.0186 0.0205 4,247,505 +0.00(+2.50%)
Mar 19, 2021 0.0180 0.0200 0.0180 0.0200 5,769,900 +0.00(+0.00%)
Mar 18, 2021 0.0200 0.0200 0.0175 0.0200 908,499 +0.00(+3.63%)
Mar 17, 2021 0.0210 0.0210 0.0185 0.0193 338,362 -0.00(-8.10%)
Mar 16, 2021 0.0190 0.0210 0.0182 0.0210 2,511,088 +0.00(+10.53%)
Mar 15, 2021 0.0187 0.0190 0.0177 0.0190 630,204 +0.00(+1.60%)
Mar 12, 2021 0.0188 0.0189 0.0173 0.0187 529,800 +0.00(+0.00%)
Mar 11, 2021 0.0156 0.0189 0.0156 0.0187 678,484 +0.00(+1.63%)
Mar 10, 2021 0.0161 0.0184 0.0150 0.0184 1,135,497 +0.00(+15.00%)
Mar 09, 2021 0.0142 0.0160 0.0122 0.0160 915,183 +0.00(+9.59%)
Mar 08, 2021 0.0136 0.0146 0.0119 0.0146 35,100 -0.00(-0.68%)
Mar 05, 2021 0.0130 0.0147 0.0110 0.0147 228,100 -0.00(-1.34%)
Mar 04, 2021 0.0130 0.0150 0.0100 0.0149 543,786 -0.00(-0.67%)
Mar 03, 2021 0.0119 0.0161 0.0102 0.0150 2,297,726 +0.00(+15.38%)
Mar 02, 2021 0.0124 0.0152 0.0112 0.0130 867,936 +0.00(+0.00%)
Mar 01, 2021 0.0100 0.0135 0.0098 0.0130 1,723,368 +0.00(+32.65%)
Feb 26, 2021 0.0185 0.0195 0.0085 0.0098 4,560,400 -0.01(-57.39%)
Feb 25, 2021 0.0182 0.0230 0.0182 0.0230 4,386 -0.00(-3.77%)
Feb 24, 2021 0.0185 0.0239 0.0166 0.0239 592,747 +0.00(+17.73%)
Feb 23, 2021 0.0201 0.0213 0.0195 0.0203 11,821 -0.00(-3.33%)
Feb 22, 2021 0.0190 0.0240 0.0190 0.0210 2,228,015 +0.00(+13.51%)
Feb 19, 2021 0.0186 0.0186 0.0185 0.0185 63,500 -0.00(-7.50%)
Feb 18, 2021 0.0199 0.0200 0.0194 0.0200 512,033 +0.00(+0.50%)
Feb 17, 2021 0.0182 0.0199 0.0180 0.0199 232,829 +0.00(+4.74%)
Feb 16, 2021 0.0181 0.0190 0.0180 0.0190 675,000 -0.00(-5.00%)
Feb 12, 2021 0.0225 0.0225 0.0181 0.0200 852,100 -0.00(-6.10%)
Feb 11, 2021 0.0202 0.0229 0.0202 0.0213 805,109 -0.00(-3.18%)
Feb 10, 2021 0.0218 0.0230 0.0210 0.0220 74,907 +0.00(+7.32%)
Feb 09, 2021 0.0228 0.0230 0.0201 0.0205 1,175,438 -0.00(-3.76%)
Feb 08, 2021 0.0213 0.0213 0.0183 0.0213 1,922,044 +0.00(+6.50%)
Feb 05, 2021 0.0150 0.0220 0.0150 0.0200 5,723,100 +0.01(+33.33%)
Feb 04, 2021 0.0142 0.0155 0.0142 0.0150 1,146,000 +0.00(+5.63%)
Feb 03, 2021 0.0145 0.0145 0.0142 0.0142 150,000 -0.00(-2.07%)
Feb 02, 2021 0.0149 0.0154 0.0145 0.0145 234,670 -0.00(-8.23%)
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.