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

Gainclients Inc (OP: GCLT )

0.0009 -0.0005 (-35.71%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 3, 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 29, 2024 0.0015 0 -0.00(-6.25%)
Apr 24, 2024 0.0016 0 -0.00(-11.11%)
Apr 23, 2024 0.0019 0.0019 0.0018 0.0018 30,000 -0.00(-10.00%)
Apr 16, 2024 0.0020 0 +0.00(+5.26%)
Apr 08, 2024 0.0019 0 -0.00(-17.39%)
Apr 05, 2024 0.0020 0.0023 0.0020 0.0023 92,101 +0.00(+15.00%)
Apr 04, 2024 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+5.26%)
Apr 03, 2024 0.0019 0.0019 0.0019 0.0019 100,000 -0.00(-5.00%)
Apr 02, 2024 0.0021 0.0021 0.0020 0.0020 175,000 -0.00(-9.09%)
Apr 01, 2024 0.0022 0.0022 0.0020 0.0022 2,500 +0.00(+10.00%)
Mar 28, 2024 0.0020 0.0020 0.0020 0.0020 4,000 -0.00(-9.09%)
Mar 27, 2024 0.0022 0.0022 0.0022 0.0022 2,001 +0.00(+10.00%)
Mar 26, 2024 0.0022 0.0022 0.0020 0.0020 104,000 -0.00(-9.09%)
Mar 22, 2024 0.0022 0 +0.00(+10.00%)
Mar 19, 2024 0.0020 0 -0.00(-20.00%)
Mar 18, 2024 0.0025 0.0025 0.0021 0.0025 800 +0.00(+19.05%)
Mar 15, 2024 0.0021 0.0021 0.0021 0.0021 12,500 +0.00(+0.00%)
Mar 14, 2024 0.0027 0.0027 0.0021 0.0021 4,000 +0.00(+0.00%)
Mar 13, 2024 0.0024 0.0024 0.0021 0.0021 57,500 -0.00(-8.70%)
Mar 12, 2024 0.0023 0.0023 0.0023 0.0023 5,000 +0.00(+9.52%)
Mar 07, 2024 0.0021 0 -0.00(-16.00%)
Mar 06, 2024 0.0028 0.0028 0.0025 0.0025 14,500 -0.00(-10.71%)
Mar 05, 2024 0.0024 0.0028 0.0024 0.0028 125,300 +0.00(+12.00%)
Mar 04, 2024 0.0024 0.0026 0.0024 0.0025 1,904,397 +0.00(+25.00%)
Feb 29, 2024 0.0020 0 -0.00(-9.09%)
Feb 28, 2024 0.0022 0.0022 0.0022 0.0022 100,000 +0.00(+0.00%)
Feb 26, 2024 0.0022 0 -0.00(-4.35%)
Feb 14, 2024 0.0023 0 +0.00(+15.00%)
Feb 09, 2024 0.0020 0 +0.00(+0.00%)
Feb 07, 2024 0.0020 0 +0.00(+5.26%)
Feb 06, 2024 0.0019 0.0019 0.0019 0.0019 39,000 +0.00(+5.56%)
Feb 05, 2024 0.0018 0.0018 0.0018 0.0018 502,818 +0.00(+0.00%)
Feb 01, 2024 0.0018 0 -0.00(-5.26%)
Jan 31, 2024 0.0019 0.0019 0.0019 0.0019 95,000 +0.00(+0.00%)
Jan 30, 2024 0.0019 0.0019 0.0019 0.0019 12,000 +0.00(+11.76%)
Jan 29, 2024 0.0017 0.0017 0.0017 0.0017 41,124 +0.00(+0.00%)
Jan 26, 2024 0.0017 0.0017 0.0017 0.0017 150,000 -0.00(-15.00%)
Jan 23, 2024 0.0020 0 +0.00(+17.65%)
Jan 22, 2024 0.0018 0.0018 0.0017 0.0017 1,000 +0.00(+0.00%)
Jan 18, 2024 0.0017 0 -0.00(-10.53%)
Jan 16, 2024 0.0019 0 -0.00(-13.64%)
Jan 12, 2024 0.0022 0.0022 0.0022 0.0022 9,000 +0.00(+4.76%)
Jan 11, 2024 0.0021 0.0021 0.0021 0.0021 5,000 -0.00(-4.55%)
Jan 10, 2024 0.0021 0.0022 0.0021 0.0022 10,000 +0.00(+0.00%)
Jan 08, 2024 0.0022 0 +0.00(+10.00%)
Jan 03, 2024 0.0020 0 -0.00(-13.04%)
Jan 02, 2024 0.0023 0.0023 0.0023 0.0023 5,000 +0.00(+35.29%)
Dec 28, 2023 0.0017 0 -0.00(-15.00%)
Dec 26, 2023 0.0020 0 +0.00(+0.00%)
Dec 20, 2023 0.0020 171,469 +0.00(+5.26%)
Dec 19, 2023 0.0019 0.0019 0.0019 0.0019 7,651 -0.00(-5.00%)
Dec 15, 2023 0.0020 0 -0.00(-9.09%)
Dec 13, 2023 0.0022 0 +0.00(+10.00%)
Dec 12, 2023 0.0019 0.0020 0.0019 0.0020 90,000 +0.00(+11.11%)
Dec 08, 2023 0.0018 0 -0.00(-25.00%)
Dec 07, 2023 0.0024 0.0024 0.0024 0.0024 20,000 +0.00(+0.00%)
Dec 06, 2023 0.0021 0.0024 0.0018 0.0024 1,909,000 -0.00(-20.00%)
Dec 05, 2023 0.0026 0.0030 0.0026 0.0030 100,000 +0.00(+30.43%)
Dec 04, 2023 0.0023 0.0023 0.0023 0.0023 100,200 +0.00(+9.52%)
Nov 30, 2023 0.0021 0 -0.00(-8.70%)
Nov 29, 2023 0.0023 0.0023 0.0021 0.0023 130,000 -0.00(-11.54%)
Nov 28, 2023 0.0026 0.0026 0.0026 0.0026 15,000 +0.00(+0.00%)
Nov 27, 2023 0.0022 0.0027 0.0022 0.0026 466,083 +0.00(+4.00%)
Nov 24, 2023 0.0025 0.0025 0.0025 0.0025 3,400 +0.00(+8.70%)
Nov 22, 2023 0.0023 0.0023 0.0023 0.0023 576,320 -0.00(-8.00%)
Nov 20, 2023 0.0025 0 +0.00(+8.70%)
Nov 17, 2023 0.0023 0.0023 0.0023 0.0023 2,500 -0.00(-8.00%)
Nov 10, 2023 0.0025 0 +0.00(+0.00%)
Nov 06, 2023 0.0025 0 -0.00(-10.71%)
Nov 02, 2023 0.0028 0 -0.00(-3.45%)
Nov 01, 2023 0.0024 0.0031 0.0024 0.0029 264,618 +0.00(+20.83%)
Oct 31, 2023 0.0023 0.0024 0.0023 0.0024 334,750 +0.00(+14.29%)
Oct 27, 2023 0.0021 0 +0.00(+16.67%)
Oct 25, 2023 0.0018 0 +0.00(+0.00%)
Oct 24, 2023 0.0022 0.0022 0.0018 0.0018 800 -0.00(-28.00%)
Oct 23, 2023 0.0025 0.0025 0.0025 0.0025 110,000 +0.00(+0.00%)
Oct 20, 2023 0.0025 0.0025 0.0025 0.0025 14,000 +0.00(+0.00%)
Oct 19, 2023 0.0017 0.0025 0.0017 0.0025 388,779 +0.00(+0.00%)
Oct 18, 2023 0.0025 0.0025 0.0025 0.0025 7,500 +0.00(+25.00%)
Oct 17, 2023 0.0023 0.0023 0.0019 0.0020 60,000 -0.00(-16.67%)
Oct 13, 2023 0.0024 0 +0.00(+20.00%)
Oct 11, 2023 0.0020 0 -0.00(-13.04%)
Oct 10, 2023 0.0023 0.0023 0.0023 0.0023 3,000 +0.00(+0.00%)
Oct 09, 2023 0.0023 0.0023 0.0023 0.0023 15,000 -0.00(-14.81%)
Oct 06, 2023 0.0028 0.0028 0.0025 0.0027 134,500 +0.00(+8.00%)
Oct 05, 2023 0.0028 0.0028 0.0025 0.0025 20,000 -0.00(-16.67%)
Oct 04, 2023 0.0027 0.0031 0.0023 0.0030 646,598 +0.00(+11.11%)
Oct 03, 2023 0.0025 0.0029 0.0024 0.0027 710,217 +0.00(+12.50%)
Oct 02, 2023 0.0018 0.0024 0.0018 0.0024 1,415,465 +0.00(+26.32%)
Sep 29, 2023 0.0019 0.0021 0.0018 0.0019 1,221,402 -0.00(-9.52%)
Sep 28, 2023 0.0024 0.0025 0.0016 0.0021 1,185,500 -0.00(-22.22%)
Sep 27, 2023 0.0025 0.0029 0.0020 0.0027 1,136,700 +0.00(+0.00%)
Sep 26, 2023 0.0029 0.0029 0.0025 0.0027 698,214 -0.00(-12.90%)
Sep 25, 2023 0.0031 0.0031 0.0031 0.0031 20,900 +0.00(+0.00%)
Sep 22, 2023 0.0029 0.0031 0.0029 0.0031 13,600 +0.00(+3.33%)
Sep 21, 2023 0.0031 0.0033 0.0030 0.0030 269,299 -0.00(-11.76%)
Sep 20, 2023 0.0030 0.0035 0.0030 0.0034 543,060 +0.00(+6.25%)
Sep 19, 2023 0.0040 0.0041 0.0030 0.0032 1,697,149 -0.00(-25.58%)
Sep 18, 2023 0.0047 0.0047 0.0041 0.0043 361,372 -0.00(-8.51%)
Sep 15, 2023 0.0048 0.0049 0.0045 0.0047 503,217 -0.00(-6.00%)
Sep 14, 2023 0.0048 0.0051 0.0044 0.0050 1,398,228 +0.00(+6.38%)
Sep 13, 2023 0.0043 0.0047 0.0043 0.0047 1,587,240 +0.00(+9.30%)
Sep 12, 2023 0.0038 0.0044 0.0038 0.0043 1,167,250 +0.00(+4.88%)
Sep 11, 2023 0.0040 0.0041 0.0040 0.0041 457,533 +0.00(+2.50%)
Sep 08, 2023 0.0036 0.0042 0.0035 0.0040 3,129,072 +0.00(+11.11%)
Sep 07, 2023 0.0031 0.0037 0.0031 0.0036 497,484 +0.00(+12.50%)
Sep 06, 2023 0.0034 0.0036 0.0032 0.0032 141,000 -0.00(-13.51%)
Sep 05, 2023 0.0029 0.0037 0.0029 0.0037 14,000 +0.00(+0.00%)
Sep 01, 2023 0.0033 0.0037 0.0032 0.0037 1,175,286 +0.00(+12.12%)
Aug 31, 2023 0.0028 0.0033 0.0026 0.0033 509,233 +0.00(+10.00%)
Aug 30, 2023 0.0039 0.0039 0.0010 0.0030 10,784,536 -0.00(-23.08%)
Aug 29, 2023 0.0038 0.0039 0.0037 0.0039 195,200 +0.00(+2.63%)
Aug 28, 2023 0.0039 0.0039 0.0038 0.0038 53,900 -0.00(-2.56%)
Aug 25, 2023 0.0036 0.0041 0.0035 0.0039 526,000 +0.00(+0.00%)
Aug 24, 2023 0.0036 0.0040 0.0035 0.0039 210,000 +0.00(+5.41%)
Aug 23, 2023 0.0036 0.0037 0.0036 0.0037 315,600 +0.00(+0.00%)
Aug 21, 2023 0.0037 0 -0.00(-7.50%)
Aug 17, 2023 0.0040 0 +0.00(+0.00%)
Aug 16, 2023 0.0035 0.0042 0.0035 0.0040 146,151 -0.00(-6.98%)
Aug 15, 2023 0.0042 0.0043 0.0038 0.0043 490,000 +0.00(+0.00%)
Aug 11, 2023 0.0043 0 +0.00(+2.38%)
Aug 10, 2023 0.0043 0.0047 0.0042 0.0042 173,118 -0.00(-10.64%)
Aug 09, 2023 0.0044 0.0047 0.0044 0.0047 29,500 +0.00(+4.44%)
Aug 08, 2023 0.0043 0.0045 0.0043 0.0045 100,000 +0.00(+4.65%)
Aug 07, 2023 0.0043 0.0043 0.0041 0.0043 129,330 -0.00(-2.27%)
Aug 04, 2023 0.0044 0.0044 0.0034 0.0044 1,488,932 -0.00(-6.38%)
Aug 02, 2023 0.0047 0 -0.00(-4.08%)
Jul 28, 2023 0.0049 0 +0.00(+0.00%)
Jul 27, 2023 0.0046 0.0049 0.0044 0.0049 448,128 +0.00(+4.26%)
Jul 24, 2023 0.0047 0 -0.00(-4.08%)
Jul 21, 2023 0.0049 0.0049 0.0049 0.0049 50,000 +0.00(+0.00%)
Jul 19, 2023 0.0049 1 +0.00(+0.00%)
Jul 17, 2023 0.0049 0 +0.00(+4.26%)
Jul 14, 2023 0.0047 0.0047 0.0047 0.0047 15,000 +0.00(+0.00%)
Jul 13, 2023 0.0047 0.0047 0.0047 0.0047 30,250 -0.00(-7.84%)
Jul 06, 2023 0.0051 0 +0.00(+13.33%)
Jul 05, 2023 0.0045 0.0052 0.0045 0.0045 1,586,335 -0.00(-8.16%)
Jun 27, 2023 0.0049 0 +0.00(+2.08%)
Jun 26, 2023 0.0048 0.0048 0.0044 0.0048 41,400 -0.00(-2.04%)
Jun 23, 2023 0.0042 0.0049 0.0042 0.0049 306,010 +0.00(+6.52%)
Jun 22, 2023 0.0046 0.0046 0.0045 0.0046 100,000 -0.00(-6.12%)
Jun 21, 2023 0.0049 0.0049 0.0049 0.0049 78,701 +0.00(+0.00%)
Jun 20, 2023 0.0049 0.0049 0.0046 0.0049 138,799 +0.00(+13.95%)
Jun 16, 2023 0.0043 0.0043 0.0043 0.0043 50,000 -0.00(-12.24%)
Jun 15, 2023 0.0050 0.0051 0.0043 0.0049 344,165 -0.00(-3.92%)
Jun 14, 2023 0.0051 0.0051 0.0050 0.0051 142,000 +0.00(+2.00%)
Jun 13, 2023 0.0046 0.0050 0.0045 0.0050 1,376,500 +0.00(+2.04%)
Jun 12, 2023 0.0049 0.0049 0.0049 0.0049 51,000 +0.00(+0.00%)
Jun 09, 2023 0.0050 0.0050 0.0042 0.0049 92,250 +0.00(+2.08%)
Jun 08, 2023 0.0048 0.0048 0.0042 0.0048 970,692 -0.00(-4.00%)
Jun 07, 2023 0.0050 0.0050 0.0048 0.0050 45,000 +0.00(+0.00%)
Jun 05, 2023 0.0050 0 +0.00(+4.17%)
Jun 02, 2023 0.0048 0.0048 0.0048 0.0048 100,000 +0.00(+9.09%)
Jun 01, 2023 0.0051 0.0051 0.0044 0.0044 235,000 -0.00(-6.38%)
May 31, 2023 0.0047 0.0047 0.0047 0.0047 750 -0.00(-11.32%)
May 30, 2023 0.0056 0.0056 0.0043 0.0053 685,000 +0.00(+15.22%)
May 26, 2023 0.0052 0.0057 0.0046 0.0046 332,092 -0.00(-19.30%)
May 25, 2023 0.0054 0.0057 0.0051 0.0057 318,446 +0.00(+5.56%)
May 23, 2023 0.0054 0 +0.00(+0.00%)
May 22, 2023 0.0050 0.0054 0.0048 0.0054 2,063,468 +0.00(+17.39%)
May 19, 2023 0.0050 0.0050 0.0046 0.0046 100,000 -0.00(-4.17%)
May 18, 2023 0.0044 0.0050 0.0040 0.0048 1,537,535 +0.00(+17.07%)
May 17, 2023 0.0043 0.0043 0.0041 0.0041 260,000 -0.00(-8.89%)
May 16, 2023 0.0052 0.0052 0.0045 0.0045 215,333 +0.00(+0.00%)
May 15, 2023 0.0048 0.0052 0.0045 0.0045 162,846 -0.00(-13.46%)
May 12, 2023 0.0042 0.0052 0.0042 0.0052 114,500 +0.00(+0.00%)
May 10, 2023 0.0052 0 +0.00(+8.33%)
May 09, 2023 0.0048 0.0048 0.0048 0.0048 18,500 -0.00(-11.11%)
May 08, 2023 0.0042 0.0054 0.0042 0.0054 107,000 +0.00(+0.00%)
May 05, 2023 0.0041 0.0054 0.0041 0.0054 110,000 +0.00(+25.58%)
May 04, 2023 0.0043 0.0043 0.0043 0.0043 30,000 -0.00(-18.87%)
May 03, 2023 0.0040 0.0053 0.0040 0.0053 307,708 +0.00(+32.50%)
May 02, 2023 0.0040 0.0047 0.0040 0.0040 797,680 -0.00(-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.