Other OTC - Delayed Quote USD

GainClients, Inc. (GCLT)

0.0018 -0.0001 (-7.69%)
At close: April 23 at 2:27 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0019 0.0019 0.0018 0.0018 0.0018 30,000
Apr 22, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 19, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 18, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 17, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 16, 2024 0.0021 0.0021 0.0019 0.0019 0.0019 130,000
Apr 15, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 12, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 11, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 10, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 9, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Apr 8, 2024 0.0020 0.0020 0.0019 0.0019 0.0019 45,500
Apr 5, 2024 0.0020 0.0023 0.0020 0.0023 0.0023 92,101
Apr 4, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 10,000
Apr 3, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 100,000
Apr 2, 2024 0.0021 0.0021 0.0020 0.0020 0.0020 175,000
Apr 1, 2024 0.0020 0.0022 0.0020 0.0022 0.0022 2,500
Mar 28, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 4,000
Mar 27, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 2,001
Mar 26, 2024 0.0022 0.0022 0.0020 0.0020 0.0020 104,000
Mar 25, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Mar 22, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 2,000
Mar 21, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Mar 20, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Mar 19, 2024 0.0021 0.0021 0.0020 0.0020 0.0020 410,000
Mar 18, 2024 0.0021 0.0025 0.0021 0.0025 0.0025 800
Mar 15, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 12,500
Mar 14, 2024 0.0027 0.0027 0.0021 0.0021 0.0021 4,000
Mar 13, 2024 0.0024 0.0024 0.0021 0.0021 0.0021 57,500
Mar 12, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 5,000
Mar 11, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Mar 8, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
Mar 7, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 46,593
Mar 6, 2024 0.0028 0.0028 0.0025 0.0025 0.0025 14,500
Mar 5, 2024 0.0024 0.0028 0.0024 0.0028 0.0028 125,300
Mar 4, 2024 0.0024 0.0026 0.0024 0.0025 0.0025 1,904,397
Mar 1, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Feb 29, 2024 0.0024 0.0024 0.0020 0.0020 0.0020 161,176
Feb 28, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 100,000
Feb 27, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Feb 26, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 5,000
Feb 23, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Feb 22, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Feb 21, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Feb 20, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Feb 16, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Feb 15, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 -
Feb 14, 2024 0.0022 0.0023 0.0022 0.0023 0.0023 200,159
Feb 13, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Feb 12, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Feb 9, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 5,000
Feb 8, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Feb 7, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 10,000
Feb 6, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 39,000
Feb 5, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 502,818
Feb 2, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 -
Feb 1, 2024 0.0018 0.0018 0.0018 0.0018 0.0018 290,000
Jan 31, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 95,000
Jan 30, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 12,000
Jan 29, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 41,124
Jan 26, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 150,000
Jan 25, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jan 24, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jan 23, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 30,000
Jan 22, 2024 0.0017 0.0018 0.0017 0.0017 0.0017 1,000
Jan 19, 2024 0.0017 0.0017 0.0017 0.0017 0.0017 -
Jan 18, 2024 0.0019 0.0019 0.0017 0.0017 0.0017 119,700
Jan 17, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 -
Jan 16, 2024 0.0019 0.0019 0.0019 0.0019 0.0019 1,400
Jan 12, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 9,000
Jan 11, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 5,000
Jan 10, 2024 0.0021 0.0022 0.0021 0.0022 0.0022 10,000
Jan 9, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Jan 8, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 20,000
Jan 5, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jan 4, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jan 3, 2024 0.0023 0.0023 0.0018 0.0020 0.0020 13,417
Jan 2, 2024 0.0023 0.0023 0.0023 0.0023 0.0023 5,000
Dec 29, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Dec 28, 2023 0.0017 0.0022 0.0017 0.0017 0.0017 375,100
Dec 27, 2023 0.0019 0.0019 0.0019 0.0019 0.0019 -
Dec 26, 2023 0.0017 0.0019 0.0017 0.0019 0.0019 8,650
Dec 22, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Dec 21, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Dec 20, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 3,880
Dec 19, 2023 0.0019 0.0019 0.0019 0.0019 0.0019 7,651
Dec 18, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Dec 15, 2023 0.0019 0.0024 0.0019 0.0020 0.0020 357,935
Dec 14, 2023 0.0022 0.0022 0.0022 0.0022 0.0022 -
Dec 13, 2023 0.0022 0.0022 0.0022 0.0022 0.0022 70,000
Dec 12, 2023 0.0019 0.0020 0.0019 0.0020 0.0020 90,000
Dec 11, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 -
Dec 8, 2023 0.0020 0.0020 0.0017 0.0018 0.0018 869,000
Dec 7, 2023 0.0024 0.0024 0.0024 0.0024 0.0024 20,000
Dec 6, 2023 0.0021 0.0024 0.0018 0.0024 0.0024 1,909,000
Dec 5, 2023 0.0026 0.0030 0.0026 0.0030 0.0030 100,000
Dec 4, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 100,200
Dec 1, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 -
Nov 30, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 41,000
Nov 29, 2023 0.0023 0.0023 0.0021 0.0023 0.0023 130,000
Nov 28, 2023 0.0026 0.0026 0.0026 0.0026 0.0026 15,000
Nov 27, 2023 0.0022 0.0027 0.0022 0.0026 0.0026 466,083
Nov 24, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 3,400
Nov 22, 2023 0.0023 0.0023 0.0022 0.0022 0.0022 576,320
Nov 21, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 20, 2023 0.0023 0.0025 0.0023 0.0025 0.0025 637,500
Nov 17, 2023 0.0022 0.0022 0.0022 0.0022 0.0022 2,500
Nov 16, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 15, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 14, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 13, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 10, 2023 0.0023 0.0025 0.0023 0.0025 0.0025 412,500
Nov 9, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 8, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 7, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Nov 6, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 93,517
Nov 3, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Nov 2, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 10,000
Nov 1, 2023 0.0024 0.0031 0.0024 0.0029 0.0029 264,618
Oct 31, 2023 0.0023 0.0024 0.0023 0.0024 0.0024 334,750
Oct 30, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 -
Oct 27, 2023 0.0023 0.0023 0.0021 0.0021 0.0021 141,950
Oct 26, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 -
Oct 25, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 133,680
Oct 24, 2023 0.0022 0.0022 0.0018 0.0018 0.0018 800
Oct 23, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 110,000
Oct 20, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 14,000
Oct 19, 2023 0.0017 0.0025 0.0017 0.0025 0.0025 388,779
Oct 18, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 7,500
Oct 17, 2023 0.0023 0.0023 0.0019 0.0020 0.0020 60,000
Oct 16, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 -
Oct 13, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 103,400
Oct 12, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 11, 2023 0.0023 0.0023 0.0020 0.0020 0.0020 585,000
Oct 10, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 3,000
Oct 9, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 15,000
Oct 6, 2023 0.0027 0.0027 0.0025 0.0027 0.0027 134,500
Oct 5, 2023 0.0028 0.0028 0.0025 0.0025 0.0025 20,000
Oct 4, 2023 0.0027 0.0031 0.0023 0.0030 0.0030 646,598
Oct 3, 2023 0.0024 0.0029 0.0024 0.0027 0.0027 710,217
Oct 2, 2023 0.0018 0.0024 0.0018 0.0024 0.0024 1,415,465
Sep 29, 2023 0.0019 0.0021 0.0018 0.0019 0.0019 1,221,402
Sep 28, 2023 0.0024 0.0025 0.0016 0.0021 0.0021 1,185,500
Sep 27, 2023 0.0025 0.0029 0.0020 0.0026 0.0026 1,136,700
Sep 26, 2023 0.0029 0.0029 0.0025 0.0026 0.0026 698,214
Sep 25, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 20,900
Sep 22, 2023 0.0029 0.0031 0.0029 0.0031 0.0031 13,600
Sep 21, 2023 0.0033 0.0033 0.0030 0.0030 0.0030 269,299
Sep 20, 2023 0.0030 0.0035 0.0030 0.0034 0.0034 543,060
Sep 19, 2023 0.0041 0.0041 0.0030 0.0032 0.0032 1,697,149
Sep 18, 2023 0.0047 0.0047 0.0041 0.0043 0.0043 361,372
Sep 15, 2023 0.0048 0.0049 0.0045 0.0047 0.0047 503,217
Sep 14, 2023 0.0048 0.0050 0.0044 0.0049 0.0049 1,398,228
Sep 13, 2023 0.0043 0.0047 0.0043 0.0047 0.0047 1,587,240
Sep 12, 2023 0.0038 0.0044 0.0038 0.0043 0.0043 1,167,250
Sep 11, 2023 0.0040 0.0041 0.0039 0.0041 0.0041 457,533
Sep 8, 2023 0.0036 0.0042 0.0035 0.0040 0.0040 3,129,072
Sep 7, 2023 0.0031 0.0037 0.0031 0.0036 0.0036 497,484
Sep 6, 2023 0.0034 0.0036 0.0032 0.0032 0.0032 141,000
Sep 5, 2023 0.0029 0.0037 0.0029 0.0037 0.0037 14,000
Sep 1, 2023 0.0033 0.0037 0.0032 0.0037 0.0037 1,175,286
Aug 31, 2023 0.0028 0.0033 0.0026 0.0033 0.0033 509,233
Aug 30, 2023 0.0038 0.0039 0.0010 0.0030 0.0030 10,784,536
Aug 29, 2023 0.0038 0.0039 0.0037 0.0039 0.0039 195,200
Aug 28, 2023 0.0038 0.0038 0.0037 0.0037 0.0037 53,900
Aug 25, 2023 0.0036 0.0041 0.0035 0.0039 0.0039 526,000
Aug 24, 2023 0.0036 0.0040 0.0035 0.0039 0.0039 210,000
Aug 23, 2023 0.0036 0.0037 0.0036 0.0037 0.0037 315,600
Aug 22, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Aug 21, 2023 0.0037 0.0037 0.0029 0.0037 0.0037 201,000
Aug 18, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
Aug 17, 2023 0.0038 0.0039 0.0038 0.0039 0.0039 21,000
Aug 16, 2023 0.0035 0.0042 0.0035 0.0040 0.0040 146,151
Aug 15, 2023 0.0042 0.0043 0.0038 0.0043 0.0043 490,000
Aug 14, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Aug 11, 2023 0.0046 0.0046 0.0041 0.0043 0.0043 112,386
Aug 10, 2023 0.0043 0.0047 0.0042 0.0042 0.0042 173,118
Aug 9, 2023 0.0044 0.0047 0.0044 0.0047 0.0047 29,500
Aug 8, 2023 0.0045 0.0045 0.0043 0.0045 0.0045 100,000
Aug 7, 2023 0.0041 0.0043 0.0041 0.0043 0.0043 129,330
Aug 4, 2023 0.0044 0.0044 0.0034 0.0044 0.0044 1,488,932
Aug 3, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 -
Aug 2, 2023 0.0046 0.0047 0.0046 0.0047 0.0047 52,000
Aug 1, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jul 31, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jul 28, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 101,200
Jul 27, 2023 0.0046 0.0049 0.0044 0.0049 0.0049 448,128
Jul 26, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jul 25, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 -
Jul 24, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 319
Jul 21, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 50,000
Jul 20, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jul 19, 2023 0.0047 0.0049 0.0043 0.0049 0.0049 146,399
Jul 18, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jul 17, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 50,000
Jul 14, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 15,000
Jul 13, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 30,250
Jul 12, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Jul 11, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Jul 10, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Jul 7, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Jul 6, 2023 0.0047 0.0051 0.0045 0.0051 0.0051 40,000
Jul 5, 2023 0.0045 0.0052 0.0045 0.0045 0.0045 1,586,335
Jul 3, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jun 30, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jun 29, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jun 28, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Jun 27, 2023 0.0045 0.0049 0.0042 0.0049 0.0049 50,000
Jun 26, 2023 0.0048 0.0048 0.0044 0.0048 0.0048 41,400
Jun 23, 2023 0.0046 0.0049 0.0042 0.0049 0.0049 306,010
Jun 22, 2023 0.0046 0.0046 0.0045 0.0046 0.0046 100,000
Jun 21, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 78,701
Jun 20, 2023 0.0049 0.0049 0.0046 0.0049 0.0049 138,799
Jun 16, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 50,000
Jun 15, 2023 0.0050 0.0051 0.0043 0.0049 0.0049 344,165
Jun 14, 2023 0.0051 0.0051 0.0050 0.0050 0.0050 142,000
Jun 13, 2023 0.0046 0.0050 0.0045 0.0050 0.0050 1,376,500
Jun 12, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 51,000
Jun 9, 2023 0.0050 0.0050 0.0042 0.0049 0.0049 92,250
Jun 8, 2023 0.0048 0.0048 0.0042 0.0048 0.0048 970,692
Jun 7, 2023 0.0050 0.0050 0.0048 0.0050 0.0050 45,000
Jun 6, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 5, 2023 0.0051 0.0051 0.0046 0.0050 0.0050 58,000
Jun 2, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 100,000
Jun 1, 2023 0.0051 0.0051 0.0044 0.0044 0.0044 235,000
May 31, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 750
May 30, 2023 0.0056 0.0056 0.0043 0.0053 0.0053 685,000
May 26, 2023 0.0052 0.0057 0.0046 0.0046 0.0046 332,092
May 25, 2023 0.0054 0.0057 0.0050 0.0057 0.0057 318,446
May 24, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 -
May 23, 2023 0.0050 0.0054 0.0046 0.0054 0.0054 1,217,500
May 22, 2023 0.0050 0.0054 0.0047 0.0054 0.0054 2,063,468
May 19, 2023 0.0050 0.0050 0.0046 0.0046 0.0046 100,000
May 18, 2023 0.0044 0.0050 0.0040 0.0048 0.0048 1,537,535
May 17, 2023 0.0043 0.0043 0.0041 0.0041 0.0041 260,000
May 16, 2023 0.0052 0.0052 0.0045 0.0045 0.0045 215,333
May 15, 2023 0.0047 0.0052 0.0045 0.0045 0.0045 162,846
May 12, 2023 0.0042 0.0052 0.0042 0.0052 0.0052 114,500
May 11, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 10, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 50,000
May 9, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 18,500
May 8, 2023 0.0042 0.0054 0.0042 0.0054 0.0054 107,000
May 5, 2023 0.0041 0.0054 0.0041 0.0054 0.0054 110,000
May 4, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 30,000
May 3, 2023 0.0040 0.0053 0.0040 0.0053 0.0053 307,708
May 2, 2023 0.0040 0.0047 0.0040 0.0040 0.0040 797,680
May 1, 2023 0.0047 0.0047 0.0040 0.0044 0.0044 171,500
Apr 28, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Apr 26, 2023 0.0048 0.0050 0.0048 0.0050 0.0050 800
Apr 25, 2023 0.0048 0.0055 0.0048 0.0055 0.0055 240,000
Apr 24, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 10,000