OTC Markets EXMKT - Delayed Quote USD

GainClients, Inc. (GCLT)

0.0001

0.0000

(0.00%)

At close: January 30 at 9:30:05 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	3,700
Jan 29, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 28, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 27, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 24, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 23, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 22, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 21, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 17, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 16, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 15, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 14, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 13, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 10, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 8, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 7, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 6, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	96,100
Jan 3, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jan 2, 2025	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	15,000
Dec 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	606,000
Dec 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	100,000
Dec 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	230,000
Dec 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	21,428
Dec 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	153,950
Dec 6, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 3, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Dec 2, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	11,111
Nov 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 8, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 6, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Nov 1, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	300
Oct 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 8, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 4, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 3, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	2,009,700
Oct 2, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Oct 1, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	100,000
Sep 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Sep 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	5,500
Sep 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 17, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 16, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 13, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 10, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 9, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 6, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 5, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 4, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Sep 3, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 30, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 29, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 28, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 27, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Aug 26, 2024	0.0002	0.0012	0.0001	0.0012	0.0012	545,000
Aug 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	4,600
Aug 14, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 13, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	3,000
Aug 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 8, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	300
Aug 7, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 6, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 2, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Aug 1, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 31, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 30, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 29, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 24, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 23, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 22, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 19, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 16, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 15, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 12, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 11, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	100,000
Jul 10, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 9, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 8, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 5, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 3, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 2, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jul 1, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 28, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 27, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 26, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
Jun 25, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	12,015
Jun 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 21, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 20, 2024	0.0003	0.0003	0.0002	0.0002	0.0002	194,148
Jun 18, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	100,000
Jun 17, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 14, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 13, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 12, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 11, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 10, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 7, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 6, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 5, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 4, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 3, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 31, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 30, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 29, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 28, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 24, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 23, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
May 22, 2024	0.0001	0.0002	0.0001	0.0002	0.0002	142,600
May 21, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 20, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	-
May 17, 2024	0.0001	0.0001	0.0001	0.0001	0.0001	8,000
May 16, 2024	0.0005	0.0005	0.0001	0.0001	0.0001	430,977
May 15, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	79,000
May 14, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	75,350
May 13, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	900
May 10, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	10,000
May 9, 2024	0.0010	0.0012	0.0010	0.0011	0.0011	52,700
May 8, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	50,000
May 7, 2024	0.0009	0.0009	0.0005	0.0005	0.0005	222,889
May 6, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	148,000
May 3, 2024	0.0010	0.0011	0.0009	0.0009	0.0009	688,027
May 2, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
May 1, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	146,000
Apr 30, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 29, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	250,000
Apr 26, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Apr 25, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Apr 24, 2024	0.0018	0.0018	0.0015	0.0016	0.0016	83,627
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

DUUO Duo World, Inc.

0.0001

0.00%

TLDN Telidyne Inc.

0.0003

0.00%

DRCR Dear Cashmere Holding Company

0.1000

-16.46%

CGUD Com-Guard.com, Inc.

0.0007

0.00%

AHIX Aluf Holdings, Inc.

0.0065

0.00%

IFM.AX Infomedia Ltd

1.3850

+0.36%

CTKYY CooTek (Cayman) Inc.

0.0460

0.00%

MAPPF ProStar Holdings Inc.

0.1000

+0.10%

WRCDF Wirecard AG

0.0100

0.00%

WDI.HM Wirecard AG

0.0182

+2.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GainClients, Inc. (GCLT)

Related Tickers