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 (%)
Aug 31, 2017 0.0185 0.0185 0.0185 0 -0.00(-11.48%)
Aug 28, 2017 0.0209 0.0209 0.0209 0 +0.00(+16.11%)
Aug 25, 2017 0.0180 0.0180 0.0180 0.0180 7,700 -0.00(-5.26%)
Aug 24, 2017 0.0150 0.0190 0.0150 0.0190 475,654 +0.00(+5.56%)
Aug 22, 2017 0.0180 0.0180 0.0180 0 +0.00(+5.88%)
Aug 21, 2017 0.0170 0.0170 0.0170 0.0170 95,000 +0.00(+0.00%)
Aug 18, 2017 0.0166 0.0172 0.0160 0.0170 134,902 +0.00(+1.80%)
Aug 17, 2017 0.0167 0.0167 0.0153 0.0167 81,000 -0.00(-0.60%)
Aug 16, 2017 0.0168 0.0168 0.0168 0.0168 29,530 +0.00(+0.00%)
Aug 15, 2017 0.0161 0.0168 0.0127 0.0168 108,830 +0.00(+5.00%)
Aug 11, 2017 0.0160 0.0160 0.0160 0 -0.00(-5.33%)
Aug 10, 2017 0.0131 0.0169 0.0131 0.0169 29,000 +0.00(+20.71%)
Aug 08, 2017 0.0140 0.0140 0.0140 0 +0.00(+3.70%)
Aug 07, 2017 0.0131 0.0135 0.0125 0.0135 638,157 +0.00(+2.27%)
Aug 04, 2017 0.0169 0.0169 0.0132 0.0132 102,843 -0.00(-22.35%)
Aug 03, 2017 0.0130 0.0170 0.0122 0.0170 98,700 +0.00(+30.77%)
Aug 01, 2017 0.0130 0.0130 0.0130 0 -0.00(-5.80%)
Jul 31, 2017 0.0125 0.0138 0.0125 0.0138 21,157 +0.00(+6.15%)
Jul 27, 2017 0.0130 0.0130 0.0130 0 -0.00(-1.52%)
Jul 26, 2017 0.0180 0.0190 0.0132 0.0132 20,000 -0.00(-5.71%)
Jul 25, 2017 0.0141 0.0141 0.0140 0.0140 117,000 -0.00(-5.41%)
Jul 24, 2017 0.0189 0.0189 0.0141 0.0148 112,500 -0.00(-22.11%)
Jul 21, 2017 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+0.00%)
Jul 19, 2017 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Jul 18, 2017 0.0154 0.0154 0.0150 0.0150 125,000 -0.00(-2.60%)
Jul 17, 2017 0.0187 0.0190 0.0154 0.0154 81,500 +0.00(+2.67%)
Jul 13, 2017 0.0150 0.0150 0.0150 0 -0.00(-16.20%)
Jul 11, 2017 0.0179 0.0179 0.0179 0 +0.00(+19.33%)
Jul 10, 2017 0.0160 0.0160 0.0150 0.0150 150,000 +0.00(+0.00%)
Jul 07, 2017 0.0150 0.0150 0.0150 0.0150 29,698 -0.00(-6.25%)
Jul 06, 2017 0.0204 0.0204 0.0160 0.0160 33,756 +0.00(+0.00%)
Jul 05, 2017 0.0163 0.0163 0.0150 0.0160 32,838 -0.00(-15.79%)
Jul 03, 2017 0.0171 0.0190 0.0170 0.0190 46,500 -0.00(-7.32%)
Jun 30, 2017 0.0213 0.0213 0.0205 0.0205 21,700 -0.00(-10.87%)
Jun 29, 2017 0.0220 0.0230 0.0205 0.0230 20,000 -0.00(-1.29%)
Jun 28, 2017 0.0250 0.0279 0.0205 0.0233 61,800 -0.00(-16.49%)
Jun 27, 2017 0.0260 0.0300 0.0204 0.0279 78,000 -0.00(-7.00%)
Jun 26, 2017 0.0245 0.0300 0.0245 0.0300 50,698 +0.00(+3.81%)
Jun 23, 2017 0.0199 0.0289 0.0150 0.0289 84,112 +0.01(+92.67%)
Jun 22, 2017 0.0210 0.0218 0.0093 0.0150 172,160 -0.00(-19.35%)
Jun 21, 2017 0.0186 0.0186 0.0186 0.0186 5,360 -0.00(-11.85%)
Jun 20, 2017 0.0211 0.0211 0.0211 0.0211 7,500 -0.00(-8.26%)
Jun 19, 2017 0.0235 0.0235 0.0230 0.0230 41,200 -0.00(-11.88%)
Jun 15, 2017 0.0261 0.0261 0.0261 0 -0.00(-13.00%)
Jun 13, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 12, 2017 0.0303 0.0303 0.0250 0.0300 85,000 +0.00(+0.00%)
Jun 09, 2017 0.0315 0.0315 0.0300 0.0300 75,000 -0.00(-6.25%)
Jun 08, 2017 0.0315 0.0320 0.0315 0.0320 24,381 +0.00(+3.23%)
Jun 06, 2017 0.0310 0.0310 0.0310 0 -0.00(-2.82%)
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.