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

Gainclients Inc (OP: GCLT )

0.0002 UNCHANGED
Last Price Updated: 3:50 PM EDT, May 22, 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 (%)
Jan 31, 2017 0.0280 0.0280 0.0252 0.0252 60,000 -0.01(-25.88%)
Jan 27, 2017 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Jan 26, 2017 0.0251 0.0340 0.0251 0.0340 191,500 +0.01(+35.46%)
Jan 25, 2017 0.0227 0.0440 0.0227 0.0251 95,000 -0.01(-26.18%)
Jan 24, 2017 0.0340 0.0340 0.0340 0.0340 5,000 +0.01(+30.77%)
Jan 23, 2017 0.0300 0.0300 0.0260 0.0260 90,000 -0.00(-13.33%)
Jan 20, 2017 0.0300 0.0300 0.0300 0.0300 10,100 +0.00(+3.45%)
Jan 19, 2017 0.0290 0.0440 0.0220 0.0290 124,776 -0.00(-12.12%)
Jan 18, 2017 0.0330 0.0330 0.0330 0.0330 10,000 +0.00(+0.00%)
Jan 17, 2017 0.0342 0.0342 0.0310 0.0330 39,150 -0.00(-10.08%)
Jan 13, 2017 0.0367 0.0367 0.0367 0 -0.00(-8.02%)
Jan 12, 2017 0.0350 0.0399 0.0350 0.0399 52,184 +0.00(+7.84%)
Jan 11, 2017 0.0370 0.0370 0.0370 0.0370 40,000 -0.00(-7.50%)
Jan 10, 2017 0.0351 0.0400 0.0351 0.0400 34,000 +0.00(+5.26%)
Jan 09, 2017 0.0429 0.0450 0.0375 0.0380 65,500 -0.00(-5.00%)
Jan 06, 2017 0.0350 0.0450 0.0350 0.0400 141,865 +0.01(+33.33%)
Jan 05, 2017 0.0349 0.0349 0.0300 0.0300 46,171 -0.00(-13.54%)
Jan 04, 2017 0.0300 0.0347 0.0300 0.0347 55,100 -0.00(-0.57%)
Dec 30, 2016 0.0349 0.0349 0.0349 0 +0.01(+57.21%)
Dec 29, 2016 0.0222 0.0222 0.0222 0.0222 13,600 -0.01(-34.51%)
Dec 28, 2016 0.0330 0.0339 0.0250 0.0339 141,000 -0.01(-24.16%)
Dec 27, 2016 0.0330 0.0447 0.0330 0.0447 11,815 +0.01(+21.14%)
Dec 23, 2016 0.0369 0.0369 0.0369 0 +0.00(+8.53%)
Dec 21, 2016 0.0340 0.0340 0.0340 0 +0.00(+0.00%)
Dec 19, 2016 0.0340 0.0340 0.0340 0 -0.00(-11.18%)
Dec 16, 2016 0.0400 0.0400 0.0330 0.0383 74,900 -0.00(-4.30%)
Dec 15, 2016 0.0410 0.0410 0.0400 0.0400 20,000 -0.00(-11.11%)
Dec 13, 2016 0.0450 0.0450 0.0450 40 +0.01(+18.42%)
Dec 12, 2016 0.0380 0.0430 0.0380 0.0380 40,000 -0.01(-22.45%)
Dec 09, 2016 0.0355 0.0490 0.0330 0.0490 140,500 +0.01(+38.03%)
Dec 08, 2016 0.0360 0.0400 0.0355 0.0355 95,680 -0.00(-11.25%)
Dec 07, 2016 0.0450 0.0450 0.0400 0.0400 21,500 -0.00(-4.76%)
Dec 06, 2016 0.0359 0.0420 0.0359 0.0420 25,400 -0.01(-16.00%)
Dec 05, 2016 0.0460 0.0500 0.0450 0.0500 107,018 +0.00(+7.99%)
Dec 02, 2016 0.0400 0.0463 0.0340 0.0463 119,000 +0.01(+16.04%)
Dec 01, 2016 0.0480 0.0480 0.0250 0.0399 212,653 -0.01(-16.88%)
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%)
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.