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 (%)
Oct 31, 2011 0.0003 0.0003 0.0002 0.0002 20,794,000 -0.00(-50.00%)
Oct 28, 2011 0.0003 0.0004 0.0003 0.0004 484,000 +0.00(+100.00%)
Oct 27, 2011 0.0003 0.0003 0.0002 0.0002 3,000,000 +0.00(+0.00%)
Oct 26, 2011 0.0003 0.0003 0.0002 0.0002 17,530,000 +0.00(+0.00%)
Oct 25, 2011 0.0003 0.0003 0.0002 0.0002 9,505,132 +0.00(+0.00%)
Oct 24, 2011 0.0003 0.0003 0.0002 0.0002 124,256,376 -0.00(-33.33%)
Oct 21, 2011 0.0003 0.0003 0.0003 0.0003 62,811,600 +0.00(+0.00%)
Oct 20, 2011 0.0003 0.0003 0.0003 0.0003 775,500 -0.00(-25.00%)
Oct 18, 2011 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Oct 17, 2011 0.0003 0.0004 0.0002 0.0004 36,088,100 +0.00(+0.00%)
Oct 14, 2011 0.0004 0.0004 0.0004 0.0004 14,063,359 +0.00(+0.00%)
Oct 13, 2011 0.0005 0.0005 0.0004 0.0004 7,696,750 +0.00(+0.00%)
Oct 12, 2011 0.0004 0.0005 0.0003 0.0004 32,741,944 -0.00(-33.33%)
Oct 11, 2011 0.0006 0.0006 0.0004 0.0006 25,402,244 +0.00(+0.00%)
Oct 10, 2011 0.0006 0.0006 0.0006 0.0006 2,448,333 -0.00(-25.00%)
Oct 07, 2011 0.0007 0.0008 0.0007 0.0008 313,500 +0.00(+33.33%)
Oct 06, 2011 0.0006 0.0008 0.0006 0.0006 1,055,230 +0.00(+0.00%)
Oct 05, 2011 0.0008 0.0008 0.0006 0.0006 500,000 -0.00(-25.00%)
Oct 04, 2011 0.0006 0.0008 0.0006 0.0008 155,150 +0.00(+14.29%)
Oct 03, 2011 0.0006 0.0007 0.0006 0.0007 730,500 +0.00(+0.00%)
Sep 30, 2011 0.0007 0.0007 0.0006 0.0007 886,509 +0.00(+0.00%)
Sep 29, 2011 0.0007 0.0007 0.0007 0.0007 750,000 +0.00(+0.00%)
Sep 28, 2011 0.0007 0.0007 0.0007 0.0007 465,000 +0.00(+0.00%)
Sep 27, 2011 0.0007 0.0007 0.0006 0.0007 1,085,000 -0.00(-12.50%)
Sep 26, 2011 0.0006 0.0008 0.0006 0.0008 16,111 +0.00(+33.33%)
Sep 23, 2011 0.0007 0.0008 0.0006 0.0006 1,895,001 -0.00(-25.00%)
Sep 22, 2011 0.0006 0.0008 0.0006 0.0008 1,099,999 +0.00(+14.29%)
Sep 21, 2011 0.0009 0.0009 0.0005 0.0007 3,135,350 -0.00(-12.50%)
Sep 20, 2011 0.0007 0.0008 0.0005 0.0008 1,515,134 +0.00(+0.00%)
Sep 19, 2011 0.0008 0.0008 0.0008 0.0008 6,600 +0.00(+14.29%)
Sep 16, 2011 0.0008 0.0008 0.0007 0.0007 69,600 -0.00(-12.50%)
Sep 15, 2011 0.0007 0.0008 0.0007 0.0008 30,000 +0.00(+0.00%)
Sep 14, 2011 0.0008 0.0008 0.0008 0.0008 420,000 -0.00(-11.11%)
Sep 13, 2011 0.0010 0.0010 0.0009 0.0009 1,281,100 +0.00(+28.57%)
Sep 12, 2011 0.0007 0.0007 0.0007 0.0007 1,200,000 -0.00(-22.22%)
Sep 09, 2011 0.0007 0.0010 0.0007 0.0009 5,108,666 +0.00(+28.57%)
Sep 08, 2011 0.0007 0.0007 0.0007 0.0007 212,800 +0.00(+0.00%)
Sep 07, 2011 0.0007 0.0008 0.0007 0.0007 4,192,656 +0.00(+16.67%)
Sep 06, 2011 0.0006 0.0006 0.0006 0.0006 1,530,588 +0.00(+20.00%)
Sep 02, 2011 0.0006 0.0006 0.0005 0.0005 2,860,000 -0.00(-16.67%)
Sep 01, 2011 0.0006 0.0006 0.0006 0.0006 1,466,666 +0.00(+0.00%)
Aug 31, 2011 0.0006 0.0006 0.0006 0.0006 40,000 +0.00(+20.00%)
Aug 30, 2011 0.0005 0.0006 0.0005 0.0005 1,192,100 +0.00(+0.00%)
Aug 29, 2011 0.0006 0.0006 0.0005 0.0005 5,745,000 -0.00(-28.57%)
Aug 26, 2011 0.0006 0.0007 0.0005 0.0007 7,613,721 +0.00(+0.00%)
Aug 25, 2011 0.0006 0.0007 0.0006 0.0007 996,000 +0.00(+0.00%)
Aug 24, 2011 0.0007 0.0007 0.0006 0.0007 793,198 +0.00(+0.00%)
Aug 23, 2011 0.0007 0.0008 0.0006 0.0007 10,712,888 +0.00(+0.00%)
Aug 22, 2011 0.0009 0.0009 0.0007 0.0007 2,041,000 -0.00(-12.50%)
Aug 19, 2011 0.0007 0.0008 0.0007 0.0008 413,681 +0.00(+0.00%)
Aug 18, 2011 0.0008 0.0008 0.0008 0.0008 162,500 +0.00(+0.00%)
Aug 17, 2011 0.0008 0.0008 0.0008 0.0008 1,000 +0.00(+14.29%)
Aug 16, 2011 0.0007 0.0007 0.0007 0.0007 1,515,000 -0.00(-12.50%)
Aug 15, 2011 0.0007 0.0008 0.0007 0.0008 441,500 +0.00(+14.29%)
Aug 12, 2011 0.0007 0.0008 0.0007 0.0007 414,000 +0.00(+0.00%)
Aug 11, 2011 0.0007 0.0007 0.0007 0.0007 2,742,613 +0.00(+0.00%)
Aug 10, 2011 0.0007 0.0007 0.0007 0.0007 171,000 -0.00(-12.50%)
Aug 09, 2011 0.0007 0.0008 0.0006 0.0008 3,318,890 +0.00(+14.29%)
Aug 08, 2011 0.0009 0.0009 0.0007 0.0007 5,334,565 -0.00(-12.50%)
Aug 05, 2011 0.0008 0.0008 0.0008 0.0008 1,045,000 +0.00(+0.00%)
Aug 04, 2011 0.0007 0.0008 0.0007 0.0008 464,000 +0.00(+0.00%)
Aug 03, 2011 0.0009 0.0009 0.0007 0.0008 1,555,277 +0.00(+0.00%)
Aug 02, 2011 0.0008 0.0008 0.0008 0.0008 17,500 -0.00(-11.11%)
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.