Gains Associates Historical Data

GAINS
Download
Date Close Price change Market cap Trading volume
Sep 1, 2023 $ 0.0705
-0.88%
$ 8.49 million $ 28,407
Aug 31, 2023 $ 0.0711
-0.98%
$ 8.56 million $ 28,675
Aug 27, 2023 $ 0.0567
+0.51%
$ 6.83 million $ 2,832
Aug 26, 2023 $ 0.0564
-0.71%
$ 6.79 million $ 2,818
Aug 25, 2023 $ 0.0568
+0.36%
$ 6.84 million $ 4,392
Aug 24, 2023 $ 0.0578
-1.59%
$ 6.96 million $ 4,468
Aug 23, 2023 $ 0.0587
-0.24%
$ 7.07 million $ 4,540
Aug 22, 2023 $ 0.0533
-1.86%
$ 6.42 million $ 2,664
Aug 21, 2023 $ 0.0543
-7.63%
$ 6.54 million $ 2,716
Aug 20, 2023 $ 0.0588
+0.35%
$ 7.08 million $ 4,548
Aug 19, 2023 $ 0.0603
+1.17%
$ 7.26 million $ 4,739
Aug 18, 2023 $ 0.0596
+7.46%
$ 7.18 million $ 6,822
Aug 17, 2023 $ 0.0555
-5.82%
$ 6.69 million $ 4,499
Aug 15, 2023 $ 0.0608
-0.76%
$ 7.32 million $ 3,993
Aug 14, 2023 $ 0.0612
-0.64%
$ 7.37 million $ 25,416
Aug 9, 2023 $ 0.0669
+0.38%
$ 8.06 million $ 4,880
Aug 8, 2023 $ 0.0667
+0.24%
$ 8.03 million $ 4,895
Aug 7, 2023 $ 0.0652
+0.15%
$ -- $ 14,779
Aug 6, 2023 $ 0.0651
-8.38%
$ 7.84 million $ 14,752
Aug 5, 2023 $ 0.0712
+18.06%
$ 8.57 million $ 14,146
Aug 4, 2023 $ 0.0603
+0.37%
$ 7.26 million $ 3,013
Jul 29, 2023 $ 0.0682
-1.01%
$ -- $ 4,101
Jul 28, 2023 $ 0.0689
+0.92%
$ 8.31 million $ 4,129
Jul 22, 2023 $ 0.0757
+3.27%
$ -- $ 5,254
Jul 21, 2023 $ 0.0735
-1.05%
$ 8.86 million $ 10,111
Jun 12, 2023 $ 0.0778
-13.19%
$ -- $ 20,317
Jun 11, 2023 $ 0.0897
+12.84%
$ 10.1 million $ 21,024
Jun 10, 2023 $ 0.0795
-14.54%
$ 8.95 million $ 19,603
Jun 9, 2023 $ 0.0924
-1.57%
$ 10.41 million $ 20,983
Jun 8, 2023 $ 0.0949
+2.49%
$ 10.7 million $ 20,725
Jun 7, 2023 $ 0.0833
-5.93%
$ 9.39 million $ 20,315
Jun 6, 2023 $ 0.0888
-5.60%
$ 10.01 million $ 19,467
Jun 5, 2023 $ 0.0934
-6.11%
$ 10.53 million $ 22,875
Jun 4, 2023 $ 0.0996
+1.06%
$ 11.22 million $ 22,905
Jun 3, 2023 $ 0.0988
-7.41%
$ 11.13 million $ 22,926
Jun 2, 2023 $ 0.107
+0.68%
$ 12.01 million $ 23,057
Jun 1, 2023 $ 0.106
+7.94%
$ 11.92 million $ 21,340
May 31, 2023 $ 0.098
-10.99%
$ 11.04 million $ 21,643
May 30, 2023 $ 0.11
+12.05%
$ 12.4 million $ 23,258
May 29, 2023 $ 0.0983
+0.95%
$ 11.07 million $ 22,278
May 28, 2023 $ 0.0975
+3.63%
$ 10.99 million $ 23,006
May 27, 2023 $ 0.0941
+2.12%
$ 10.6 million $ 21,249
May 26, 2023 $ 0.0921
-17.41%
$ 10.37 million $ 23,513
May 25, 2023 $ 0.101
-5.98%
$ 11.43 million $ 21,325
May 24, 2023 $ 0.108
-9.77%
$ 12.15 million $ 21,829
May 23, 2023 $ 0.12
-4.73%
$ 13.49 million $ 22,117
May 22, 2023 $ 0.126
-3.74%
$ 14.16 million $ 19,765
May 21, 2023 $ 0.13
+6.31%
$ 14.64 million $ 21,547
May 20, 2023 $ 0.122
+8.41%
$ 13.77 million $ 21,481
May 19, 2023 $ 0.116
-16.05%
$ 13.1 million $ 33,281
Download