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 (%)
Feb 26, 2010 0.0067 0.0075 0.0067 0.0070 786,666 -0.00(-6.67%)
Feb 25, 2010 0.0075 0.0075 0.0067 0.0075 872,475 +0.00(+0.00%)
Feb 24, 2010 0.0075 0.0080 0.0054 0.0075 1,692,824 +0.00(+0.00%)
Feb 23, 2010 0.0070 0.0075 0.0068 0.0075 1,775,059 +0.00(+0.00%)
Feb 22, 2010 0.0066 0.0083 0.0066 0.0075 5,284,965 +0.00(+13.64%)
Feb 19, 2010 0.0078 0.0078 0.0066 0.0066 5,047,021 -0.00(-15.38%)
Feb 18, 2010 0.0081 0.0085 0.0075 0.0078 1,401,071 -0.00(-8.24%)
Feb 17, 2010 0.0080 0.0095 0.0080 0.0085 3,634,763 -0.00(-5.56%)
Feb 16, 2010 0.0089 0.0090 0.0078 0.0090 1,042,486 +0.00(+0.00%)
Feb 12, 2010 0.0090 0.0090 0.0090 0 +0.00(+5.88%)
Feb 11, 2010 0.0085 0.0090 0.0080 0.0085 1,051,049 +0.00(+1.19%)
Feb 10, 2010 0.0078 0.0085 0.0070 0.0084 2,566,840 +0.00(+7.69%)
Feb 09, 2010 0.0090 0.0090 0.0075 0.0078 1,920,226 -0.00(-2.50%)
Feb 08, 2010 0.0090 0.0090 0.0080 0.0080 1,386,600 -0.00(-11.11%)
Feb 05, 2010 0.0090 0.0090 0.0080 0.0090 1,369,349 +0.00(+0.00%)
Feb 04, 2010 0.0100 0.0100 0.0080 0.0090 2,009,831 +0.00(+0.00%)
Feb 03, 2010 0.0096 0.0100 0.0085 0.0090 854,800 -0.00(-7.22%)
Feb 02, 2010 0.0100 0.0103 0.0095 0.0097 1,096,750 -0.00(-3.00%)
Feb 01, 2010 0.0113 0.0113 0.0089 0.0100 2,451,192 -0.00(-11.50%)
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%)
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.