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 28, 2010 0.0430 0.0430 0.0425 0.0425 22,400 -0.01(-11.46%)
May 27, 2010 0.0560 0.0600 0.0470 0.0480 129,300 -0.01(-20.00%)
May 25, 2010 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 21, 2010 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 19, 2010 0.0500 0.0500 0.0500 0 -0.01(-16.53%)
May 18, 2010 0.0450 0.0599 0.0450 0.0599 162,300 +0.01(+20.04%)
May 17, 2010 0.0860 0.0860 0.0450 0.0499 572,711 -0.04(-44.56%)
May 14, 2010 0.1075 0.1090 0.0850 0.0900 709,915 -0.02(-16.28%)
May 13, 2010 0.1000 0.1295 0.0900 0.1075 1,992,122 +0.01(+13.16%)
May 12, 2010 0.0900 0.0950 0.0900 0.0950 150,250 +0.01(+18.75%)
May 10, 2010 0.0800 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 07, 2010 0.0750 0.0750 0.0750 0.0750 100 -0.01(-16.67%)
May 04, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 30, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 29, 2010 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 21, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Apr 14, 2010 0.0890 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Apr 13, 2010 0.0790 0.0800 0.0790 0.0800 80,000 +0.00(+0.00%)
Apr 12, 2010 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+23.08%)
Apr 09, 2010 0.0800 0.0800 0.0650 0.0650 36,545 -0.01(-18.75%)
Apr 08, 2010 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-11.11%)
Apr 06, 2010 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 01, 2010 0.0850 0.0850 0.0850 0.0850 0 +0.01(+10.39%)
Mar 31, 2010 0.0780 0.0780 0.0770 0.0770 30,000 +0.02(+28.33%)
Mar 30, 2010 0.0650 0.0650 0.0600 0.0600 9,400 -0.02(-23.08%)
Mar 29, 2010 0.0780 0.0780 0.0780 0.0780 3,000 -0.01(-8.24%)
Mar 26, 2010 0.0850 0.0850 0.0850 0.0850 500 +0.01(+10.39%)
Mar 24, 2010 0.0770 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Mar 22, 2010 0.0770 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Mar 19, 2010 0.0600 0.0770 0.0600 0.0770 25,500 +0.05(+196.15%)
Mar 18, 2010 0.0770 0.0770 0.0260 0.0260 25,500 -0.05(-66.23%)
Mar 16, 2010 0.0770 0.0770 0.0770 0.0770 0 +0.03(+54.00%)
Mar 10, 2010 0.0500 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Mar 09, 2010 0.0770 0.0770 0.0650 0.0650 2,600 -0.01(-7.14%)
Mar 03, 2010 0.0700 0.0700 0.0700 0.0700 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.