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
Streaming Delayed 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 (%)
May 30, 2008 0.0650 0.0750 0.0500 0.0750 85,400 +0.01(+15.38%)
May 29, 2008 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
May 28, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 27, 2008 0.0650 0.0700 0.0650 0.0700 1,600 +0.00(+0.00%)
May 26, 2008 0.0650 0.0700 0.0650 0.0700 2,712 +0.00(+0.00%)
May 23, 2008 0.0650 0.0700 0.0650 0.0700 2,712 +0.00(+0.00%)
May 22, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 21, 2008 0.0650 0.0700 0.0650 0.0700 100,000 +0.01(+7.69%)
May 20, 2008 0.0650 0.0650 0.0500 0.0650 1,800 +0.00(+0.00%)
May 19, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 15, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 14, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 13, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 12, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 09, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 08, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 07, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 06, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 05, 2008 0.0650 0.0650 0.0650 0.0650 11,500 +0.00(+0.00%)
May 02, 2008 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 01, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 30, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 29, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 28, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 25, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 24, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 23, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 22, 2008 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 21, 2008 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Apr 18, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 17, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2008 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 15, 2008 0.0700 0.0700 0.0600 0.0600 5,450 -0.01(-14.29%)
Apr 14, 2008 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 11, 2008 0.0700 0.0700 0.0700 0.0700 16,900 +0.00(+0.00%)
Apr 10, 2008 0.0800 0.0900 0.0600 0.0700 247,353 -0.02(-22.22%)
Apr 09, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 08, 2008 0.1000 0.1000 0.0900 0.0900 35,900 -0.01(-10.00%)
Apr 07, 2008 0.0950 0.1000 0.0950 0.1000 20,000 +0.00(+0.00%)
Apr 04, 2008 0.1000 0.1000 0.1000 0.1000 65,000 +0.00(+0.00%)
Apr 03, 2008 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Apr 02, 2008 0.0900 0.1000 0.0900 0.1000 30,500 +0.01(+11.11%)
Apr 01, 2008 0.0700 0.0900 0.0700 0.0900 262,200 +0.02(+38.46%)
Mar 31, 2008 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+8.33%)
Mar 28, 2008 0.0500 0.0600 0.0500 0.0600 35,200 +0.02(+50.00%)
Mar 27, 2008 0.0400 0.0400 0.0400 0.0400 9,555 -0.01(-20.00%)
Mar 26, 2008 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+25.00%)
Mar 25, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 24, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 21, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 20, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 19, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 18, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 17, 2008 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 14, 2008 0.0400 0.0400 0.0400 0.0400 5,000 -0.01(-20.00%)
Mar 13, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 07, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 05, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2008 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.