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 (%)
Mar 31, 2011 0.0017 0.0024 0.0013 0.0024 71,303,816 +0.00(+50.00%)
Mar 30, 2011 0.0016 0.0016 0.0016 0.0016 51,719,312 -0.00(-44.83%)
Mar 29, 2011 0.0035 0.0035 0.0026 0.0029 7,975,836 -0.00(-3.33%)
Mar 28, 2011 0.0030 0.0035 0.0029 0.0030 18,011,260 +0.00(+11.11%)
Mar 25, 2011 0.0031 0.0031 0.0026 0.0027 17,623,596 -0.00(-10.00%)
Mar 24, 2011 0.0030 0.0031 0.0027 0.0030 8,023,148 +0.00(+3.45%)
Mar 23, 2011 0.0032 0.0032 0.0027 0.0029 8,243,675 -0.00(-3.33%)
Mar 22, 2011 0.0033 0.0035 0.0028 0.0030 17,757,768 -0.00(-11.76%)
Mar 21, 2011 0.0028 0.0034 0.0026 0.0034 22,718,480 +0.00(+41.67%)
Mar 18, 2011 0.0024 0.0026 0.0024 0.0024 2,371,646 +0.00(+0.00%)
Mar 17, 2011 0.0024 0.0026 0.0024 0.0024 702,000 +0.00(+0.00%)
Mar 16, 2011 0.0025 0.0027 0.0023 0.0024 4,652,600 -0.00(-14.29%)
Mar 15, 2011 0.0028 0.0028 0.0023 0.0028 1,869,215 +0.00(+3.70%)
Mar 14, 2011 0.0025 0.0028 0.0025 0.0027 4,137,570 +0.00(+3.85%)
Mar 11, 2011 0.0030 0.0030 0.0026 0.0026 7,030,237 -0.00(-3.70%)
Mar 10, 2011 0.0035 0.0035 0.0027 0.0027 15,163,480 -0.00(-20.59%)
Mar 09, 2011 0.0034 0.0036 0.0030 0.0034 7,094,931 +0.00(+3.03%)
Mar 08, 2011 0.0033 0.0033 0.0027 0.0033 3,350,750 +0.00(+0.00%)
Mar 07, 2011 0.0029 0.0033 0.0027 0.0033 7,609,222 +0.00(+10.00%)
Mar 04, 2011 0.0025 0.0030 0.0022 0.0030 19,833,664 +0.00(+11.11%)
Mar 03, 2011 0.0036 0.0036 0.0024 0.0027 22,611,280 -0.00(-25.00%)
Mar 02, 2011 0.0043 0.0043 0.0032 0.0036 25,838,498 -0.00(-7.69%)
Mar 01, 2011 0.0030 0.0050 0.0021 0.0039 66,197,140 +0.00(+105.26%)
Feb 28, 2011 0.0016 0.0019 0.0016 0.0019 135,500 +0.00(+0.00%)
Feb 25, 2011 0.0019 0.0020 0.0015 0.0019 926,220 +0.00(+0.00%)
Feb 24, 2011 0.0019 0.0020 0.0014 0.0019 5,130,000 +0.00(+0.00%)
Feb 23, 2011 0.0021 0.0021 0.0016 0.0019 7,246,126 -0.00(-5.00%)
Feb 22, 2011 0.0014 0.0020 0.0014 0.0020 24,267,536 +0.00(+53.85%)
Feb 18, 2011 0.0015 0.0015 0.0012 0.0013 7,467,950 +0.00(+0.00%)
Feb 17, 2011 0.0015 0.0015 0.0013 0.0013 11,632,909 -0.00(-13.33%)
Feb 16, 2011 0.0014 0.0015 0.0013 0.0015 11,616,565 +0.00(+0.00%)
Feb 15, 2011 0.0013 0.0015 0.0011 0.0015 9,636,333 +0.00(+15.38%)
Feb 14, 2011 0.0015 0.0015 0.0011 0.0013 8,405,200 -0.00(-13.33%)
Feb 11, 2011 0.0014 0.0015 0.0013 0.0015 3,814,692 -0.00(-6.25%)
Feb 10, 2011 0.0014 0.0016 0.0012 0.0016 9,762,487 +0.00(+0.00%)
Feb 09, 2011 0.0015 0.0016 0.0013 0.0016 14,440,000 -0.00(-15.79%)
Feb 08, 2011 0.0018 0.0019 0.0015 0.0019 7,549,338 +0.00(+0.00%)
Feb 07, 2011 0.0017 0.0019 0.0015 0.0019 17,967,254 +0.00(+5.56%)
Feb 04, 2011 0.0020 0.0020 0.0018 0.0018 947,500 -0.00(-10.00%)
Feb 03, 2011 0.0020 0.0020 0.0016 0.0020 6,391,455 +0.00(+0.00%)
Feb 02, 2011 0.0021 0.0022 0.0020 0.0020 3,881,710 -0.00(-9.09%)
Feb 01, 2011 0.0021 0.0023 0.0020 0.0022 10,383,733 +0.00(+0.00%)
Jan 31, 2011 0.0022 0.0025 0.0021 0.0022 8,406,989 +0.00(+0.00%)
Jan 28, 2011 0.0025 0.0032 0.0020 0.0022 22,498,836 -0.00(-21.43%)
Jan 27, 2011 0.0032 0.0032 0.0022 0.0028 3,316,807 -0.00(-3.45%)
Jan 26, 2011 0.0025 0.0029 0.0024 0.0029 5,403,000 +0.00(+11.54%)
Jan 25, 2011 0.0028 0.0028 0.0025 0.0026 5,544,228 -0.00(-18.75%)
Jan 24, 2011 0.0032 0.0032 0.0025 0.0032 6,781,950 +0.00(+0.00%)
Jan 21, 2011 0.0026 0.0032 0.0026 0.0032 593,700 +0.00(+23.08%)
Jan 20, 2011 0.0034 0.0034 0.0026 0.0026 357,780 -0.00(-23.53%)
Jan 19, 2011 0.0032 0.0034 0.0030 0.0034 2,007,803 +0.00(+13.33%)
Jan 18, 2011 0.0032 0.0032 0.0028 0.0030 492,500 +0.00(+0.00%)
Jan 14, 2011 0.0030 0.0030 0.0025 0.0030 2,763,750 +0.00(+3.45%)
Jan 13, 2011 0.0034 0.0034 0.0025 0.0029 1,298,750 -0.00(-9.38%)
Jan 12, 2011 0.0025 0.0035 0.0025 0.0032 1,793,628 +0.00(+23.08%)
Jan 11, 2011 0.0032 0.0032 0.0025 0.0026 2,531,320 -0.00(-3.70%)
Jan 10, 2011 0.0038 0.0038 0.0027 0.0027 1,722,256 -0.00(-22.86%)
Jan 07, 2011 0.0032 0.0039 0.0032 0.0035 1,471,905 -0.00(-2.78%)
Jan 06, 2011 0.0039 0.0039 0.0032 0.0036 1,570,508 +0.00(+12.50%)
Jan 05, 2011 0.0040 0.0040 0.0032 0.0032 2,038,262 -0.00(-20.00%)
Jan 04, 2011 0.0042 0.0044 0.0032 0.0040 4,402,016 -0.00(-9.09%)
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.