Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guard Dog Inc (OP: GRDO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2010 0.0110 0.0120 0.0100 0.0113 3,477,610 +0.00(+7.62%)
Jan 28, 2010 0.0095 0.0110 0.0088 0.0105 4,937,297 +0.00(+10.53%)
Jan 27, 2010 0.0090 0.0095 0.0090 0.0095 891,617 +0.00(+5.56%)
Jan 26, 2010 0.0104 0.0104 0.0080 0.0090 2,549,393 +0.00(+4.65%)
Jan 25, 2010 0.0098 0.0100 0.0085 0.0086 1,755,789 -0.00(-9.47%)
Jan 22, 2010 0.0085 0.0100 0.0075 0.0095 6,160,492 -0.00(-5.00%)
Jan 21, 2010 0.0090 0.0100 0.0090 0.0100 1,113,650 +0.00(+11.11%)
Jan 20, 2010 0.0092 0.0100 0.0090 0.0090 3,333,327 -0.00(-5.26%)
Jan 19, 2010 0.0100 0.0105 0.0095 0.0095 2,869,389 -0.00(-5.00%)
Jan 15, 2010 0.0100 0.0100 0.0100 0 +0.00(+5.26%)
Jan 14, 2010 0.0094 0.0095 0.0090 0.0095 368,685 -0.00(-3.06%)
Jan 13, 2010 0.0100 0.0104 0.0090 0.0098 2,139,202 -0.00(-5.77%)
Jan 12, 2010 0.0103 0.0109 0.0093 0.0104 1,513,200 +0.00(+0.97%)
Jan 11, 2010 0.0109 0.0110 0.0100 0.0103 2,465,466 -0.00(-5.50%)
Jan 08, 2010 0.0104 0.0110 0.0090 0.0109 2,263,794 +0.00(+4.81%)
Jan 07, 2010 0.0100 0.0105 0.0097 0.0104 1,379,024 +0.00(+0.00%)
Jan 06, 2010 0.0100 0.0110 0.0100 0.0104 1,130,387 +0.00(+4.00%)
Jan 05, 2010 0.0109 0.0110 0.0095 0.0100 1,887,392 -0.00(-8.26%)
Jan 04, 2010 0.0132 0.0134 0.0095 0.0109 9,565,710 -0.00(-12.80%)
Dec 31, 2009 0.0125 0.0125 0.0125 0 +0.00(+1.63%)
Dec 30, 2009 0.0115 0.0125 0.0100 0.0123 2,699,798 +0.00(+3.36%)
Dec 29, 2009 0.0090 0.0120 0.0090 0.0119 2,221,280 +0.00(+13.33%)
Dec 28, 2009 0.0090 0.0105 0.0090 0.0105 2,388,175 +0.00(+10.53%)
Dec 24, 2009 0.0100 0.0105 0.0090 0.0095 3,434,854 -0.00(-5.00%)
Dec 23, 2009 0.0101 0.0110 0.0091 0.0100 4,502,100 -0.00(-4.76%)
Dec 22, 2009 0.0130 0.0130 0.0100 0.0105 5,884,704 -0.00(-19.23%)
Dec 21, 2009 0.0135 0.0140 0.0120 0.0130 1,872,597 -0.00(-3.70%)
Dec 18, 2009 0.0135 0.0140 0.0115 0.0135 2,960,836 +0.00(+0.00%)
Dec 17, 2009 0.0130 0.0150 0.0125 0.0135 7,680,006 +0.00(+8.00%)
Dec 16, 2009 0.0115 0.0125 0.0112 0.0125 4,411,692 +0.00(+12.61%)
Dec 15, 2009 0.0105 0.0120 0.0100 0.0111 2,688,811 +0.00(+6.73%)
Dec 14, 2009 0.0096 0.0110 0.0096 0.0104 1,369,383 +0.00(+4.00%)
Dec 11, 2009 0.0100 0.0102 0.0090 0.0100 710,434 -0.00(-4.76%)
Dec 10, 2009 0.0095 0.0105 0.0088 0.0105 6,419,475 +0.00(+10.53%)
Dec 09, 2009 0.0100 0.0120 0.0091 0.0095 4,718,007 -0.00(-5.00%)
Dec 08, 2009 0.0100 0.0112 0.0090 0.0100 2,618,913 +0.00(+0.00%)
Dec 07, 2009 0.0109 0.0112 0.0090 0.0100 3,106,390 -0.00(-4.76%)
Dec 04, 2009 0.0117 0.0120 0.0100 0.0105 3,738,072 +0.00(+5.00%)
Dec 03, 2009 0.0104 0.0104 0.0091 0.0100 1,459,717 -0.00(-3.85%)
Dec 02, 2009 0.0099 0.0110 0.0095 0.0104 1,970,849 +0.00(+5.05%)
Dec 01, 2009 0.0101 0.0120 0.0095 0.0099 2,223,055 -0.00(-10.00%)
Nov 30, 2009 0.0130 0.0130 0.0110 0.0110 2,531,049 -0.00(-8.33%)
Nov 27, 2009 0.0135 0.0145 0.0101 0.0120 2,791,340 -0.00(-11.11%)
Nov 25, 2009 0.0124 0.0140 0.0123 0.0135 4,379,280 +0.00(+12.50%)
Nov 24, 2009 0.0113 0.0120 0.0095 0.0120 4,156,074 +0.00(+6.19%)
Nov 23, 2009 0.0119 0.0120 0.0095 0.0113 3,978,671 -0.00(-5.83%)
Nov 20, 2009 0.0115 0.0120 0.0100 0.0120 4,769,291 +0.00(+14.29%)
Nov 19, 2009 0.0117 0.0120 0.0100 0.0105 1,952,362 -0.00(-3.67%)
Nov 18, 2009 0.0110 0.0120 0.0095 0.0109 4,360,950 +0.00(+9.00%)
Nov 17, 2009 0.0090 0.0100 0.0080 0.0100 2,324,571 +0.00(+17.65%)
Nov 16, 2009 0.0090 0.0117 0.0085 0.0085 2,507,899 -0.00(-26.09%)
Nov 13, 2009 0.0110 0.0115 0.0100 0.0115 949,090 +0.00(+4.55%)
Nov 12, 2009 0.0110 0.0120 0.0092 0.0110 2,361,490 -0.00(-7.56%)
Nov 11, 2009 0.0085 0.0124 0.0080 0.0119 5,524,473 +0.00(+48.75%)
Nov 10, 2009 0.0090 0.0090 0.0075 0.0080 3,088,701 -0.00(-11.11%)
Nov 09, 2009 0.0099 0.0100 0.0080 0.0090 4,380,780 -0.00(-7.22%)
Nov 06, 2009 0.0085 0.0100 0.0080 0.0097 8,788,185 +0.00(+22.78%)
Nov 05, 2009 0.0119 0.0125 0.0077 0.0079 24,746,156 -0.00(-28.18%)
Nov 04, 2009 0.0130 0.0140 0.0110 0.0110 4,803,524 -0.00(-15.38%)
Nov 03, 2009 0.0142 0.0143 0.0125 0.0130 2,372,910 -0.00(-6.47%)
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.