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 29, 2022 0.0050 0.0052 0.0048 0.0052 112,600 +0.00(+4.00%)
Apr 28, 2022 0.0052 0.0052 0.0050 0.0050 1,224,707 -0.00(-3.85%)
Apr 27, 2022 0.0057 0.0062 0.0052 0.0052 890,000 -0.00(-11.86%)
Apr 26, 2022 0.0059 0.0059 0.0059 0.0059 100,000 +0.00(+0.00%)
Apr 21, 2022 0.0059 0 +0.00(+5.36%)
Apr 20, 2022 0.0050 0.0056 0.0050 0.0056 195,911 +0.00(+12.00%)
Apr 19, 2022 0.0054 0.0054 0.0050 0.0050 283,019 -0.00(-5.66%)
Apr 18, 2022 0.0053 0.0055 0.0053 0.0053 80,000 -0.00(-14.52%)
Apr 14, 2022 0.0054 0.0063 0.0054 0.0062 1,186,682 +0.00(+3.33%)
Apr 13, 2022 0.0054 0.0060 0.0054 0.0060 1,128,198 +0.00(+20.00%)
Apr 12, 2022 0.0050 0.0052 0.0050 0.0050 658,916 +0.00(+0.00%)
Apr 11, 2022 0.0050 0.0050 0.0050 0.0050 80,000 -0.00(-10.71%)
Apr 08, 2022 0.0056 0.0056 0.0056 0.0056 187,500 +0.00(+0.00%)
Apr 07, 2022 0.0053 0.0056 0.0048 0.0056 235,100 +0.00(+5.66%)
Apr 06, 2022 0.0053 0.0053 0.0053 0.0053 1,600 +0.00(+1.92%)
Apr 04, 2022 0.0052 0 -0.00(-1.89%)
Apr 01, 2022 0.0050 0.0053 0.0050 0.0053 92,624 +0.00(+8.16%)
Mar 31, 2022 0.0061 0.0061 0.0049 0.0049 1,121,042 -0.00(-16.95%)
Mar 30, 2022 0.0052 0.0059 0.0052 0.0059 676,102 +0.00(+13.46%)
Mar 29, 2022 0.0054 0.0060 0.0048 0.0052 1,494,613 +0.00(+1.96%)
Mar 28, 2022 0.0064 0.0064 0.0047 0.0051 1,540,104 -0.00(-25.00%)
Mar 25, 2022 0.0068 0.0068 0.0068 0.0068 25,000 +0.00(+25.93%)
Mar 24, 2022 0.0062 0.0062 0.0054 0.0054 190,575 -0.00(-14.29%)
Mar 23, 2022 0.0064 0.0064 0.0056 0.0063 200,006 -0.00(-3.08%)
Mar 22, 2022 0.0063 0.0065 0.0063 0.0065 19,529 -0.00(-7.14%)
Mar 21, 2022 0.0070 0.0070 0.0070 0.0070 5,477 +0.00(+0.00%)
Mar 18, 2022 0.0067 0.0070 0.0067 0.0070 101,000 +0.00(+2.94%)
Mar 17, 2022 0.0065 0.0068 0.0050 0.0068 80,000 -0.00(-5.56%)
Mar 16, 2022 0.0069 0.0072 0.0072 0.0072 15,160 -0.00(-1.37%)
Mar 15, 2022 0.0073 0.0073 0.0073 0.0073 10,006 +0.00(+4.29%)
Mar 14, 2022 0.0070 0.0070 0.0070 0.0070 95,035 +0.00(+0.00%)
Mar 10, 2022 0.0070 0 +0.00(+27.27%)
Mar 09, 2022 0.0060 0.0060 0.0055 0.0055 515,500 -0.00(-15.38%)
Mar 08, 2022 0.0068 0.0075 0.0062 0.0065 395,010 -0.00(-23.53%)
Mar 04, 2022 0.0085 4 +0.00(+0.00%)
Mar 03, 2022 0.0078 0.0091 0.0078 0.0085 40,000 +0.00(+30.77%)
Mar 01, 2022 0.0065 0 -0.00(-17.72%)
Feb 25, 2022 0.0079 0 +0.00(+16.18%)
Feb 24, 2022 0.0068 0.0068 0.0068 0.0068 60,000 -0.00(-15.00%)
Feb 23, 2022 0.0082 0.0082 0.0080 0.0080 24,000 -0.00(-10.11%)
Feb 22, 2022 0.0089 0.0089 0.0089 0.0089 9,000 -0.00(-2.20%)
Feb 17, 2022 0.0091 0 +0.00(+1.11%)
Feb 16, 2022 0.0090 0.0090 0.0090 0.0090 100 -0.00(-7.22%)
Feb 15, 2022 0.0097 0.0097 0.0097 0.0097 40,000 +0.00(+12.79%)
Feb 14, 2022 0.0086 0.0086 0.0086 0.0086 800 -0.00(-11.34%)
Feb 11, 2022 0.0093 0.0097 0.0093 0.0097 47,500 +0.00(+19.75%)
Feb 10, 2022 0.0081 0.0081 0.0081 0.0081 29,011 +0.00(+1.25%)
Feb 09, 2022 0.0080 0.0080 0.0080 0.0080 175,000 +0.00(+0.00%)
Feb 07, 2022 0.0080 0 -0.00(-8.05%)
Feb 04, 2022 0.0087 0.0087 0.0087 0.0087 75,000 +0.00(+8.75%)
Feb 03, 2022 0.0083 0.0080 375,111 -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.