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 30, 2012 0.0004 0.0005 0.0004 0.0005 13,644,934 +0.00(+0.00%)
Mar 29, 2012 0.0004 0.0005 0.0004 0.0005 1,501,000 +0.00(+25.00%)
Mar 28, 2012 0.0005 0.0005 0.0004 0.0004 650,000 -0.00(-20.00%)
Mar 27, 2012 0.0003 0.0005 0.0003 0.0005 10,221,587 +0.00(+25.00%)
Mar 26, 2012 0.0004 0.0004 0.0004 0.0004 1,190,000 +0.00(+0.00%)
Mar 23, 2012 0.0004 0.0004 0.0004 0.0004 3,000,000 +0.00(+0.00%)
Mar 22, 2012 0.0004 0.0004 0.0004 0.0004 5,000 +0.00(+0.00%)
Mar 21, 2012 0.0004 0.0005 0.0003 0.0004 15,971,564 +0.00(+0.00%)
Mar 20, 2012 0.0004 0.0004 0.0004 0.0004 1,522,000 +0.00(+0.00%)
Mar 19, 2012 0.0004 0.0004 0.0004 0.0004 190,000 +0.00(+0.00%)
Mar 16, 2012 0.0004 0.0004 0.0004 0.0004 13,274,969 +0.00(+0.00%)
Mar 15, 2012 0.0004 0.0005 0.0004 0.0004 6,472,244 +0.00(+0.00%)
Mar 14, 2012 0.0004 0.0005 0.0004 0.0004 1,562,499 +0.00(+0.00%)
Mar 13, 2012 0.0004 0.0004 0.0004 0.0004 4,084,767 +0.00(+0.00%)
Mar 12, 2012 0.0004 0.0004 0.0004 0.0004 1,550,250 -0.00(-20.00%)
Mar 09, 2012 0.0004 0.0005 0.0004 0.0005 801,911 +0.00(+0.00%)
Mar 08, 2012 0.0004 0.0005 0.0004 0.0005 4,160,166 +0.00(+25.00%)
Mar 07, 2012 0.0005 0.0005 0.0004 0.0004 48,491,800 -0.00(-20.00%)
Mar 06, 2012 0.0004 0.0005 0.0004 0.0005 10,489,800 +0.00(+25.00%)
Mar 05, 2012 0.0005 0.0005 0.0004 0.0004 9,538,000 -0.00(-20.00%)
Mar 02, 2012 0.0004 0.0005 0.0004 0.0005 3,197,000 +0.00(+0.00%)
Mar 01, 2012 0.0005 0.0006 0.0005 0.0005 8,894,086 -0.00(-16.67%)
Feb 29, 2012 0.0005 0.0006 0.0004 0.0006 19,561,670 +0.00(+50.00%)
Feb 28, 2012 0.0004 0.0005 0.0004 0.0004 22,562,996 -0.00(-20.00%)
Feb 27, 2012 0.0005 0.0006 0.0004 0.0005 33,061,016 -0.00(-16.67%)
Feb 24, 2012 0.0007 0.0007 0.0005 0.0006 11,174,321 -0.00(-14.29%)
Feb 23, 2012 0.0006 0.0007 0.0004 0.0007 40,646,100 +0.00(+40.00%)
Feb 22, 2012 0.0007 0.0008 0.0004 0.0005 133,130,184 -0.00(-54.55%)
Feb 21, 2012 0.0012 0.0012 0.0009 0.0011 48,533,320 +0.00(+0.00%)
Feb 17, 2012 0.0009 0.0011 0.0008 0.0011 18,273,426 +0.00(+22.22%)
Feb 16, 2012 0.0010 0.0010 0.0008 0.0009 9,047,911 +0.00(+0.00%)
Feb 15, 2012 0.0009 0.0010 0.0008 0.0009 14,757,278 +0.00(+0.00%)
Feb 14, 2012 0.0008 0.0010 0.0007 0.0009 27,494,104 +0.00(+12.50%)
Feb 13, 2012 0.0008 0.0012 0.0005 0.0008 231,030,704 +0.00(+14.29%)
Feb 10, 2012 0.0006 0.0009 0.0006 0.0007 71,184,008 +0.00(+40.00%)
Feb 09, 2012 0.0005 0.0005 0.0004 0.0005 8,004,999 +0.00(+0.00%)
Feb 08, 2012 0.0005 0.0005 0.0005 0.0005 805,000 +0.00(+0.00%)
Feb 07, 2012 0.0005 0.0005 0.0004 0.0005 3,571,000 +0.00(+0.00%)
Feb 06, 2012 0.0005 0.0005 0.0004 0.0005 4,786,200 +0.00(+25.00%)
Feb 03, 2012 0.0004 0.0004 0.0002 0.0004 134,086,432 -0.00(-20.00%)
Feb 02, 2012 0.0004 0.0005 0.0004 0.0005 1,100,000 +0.00(+0.00%)
Feb 01, 2012 0.0004 0.0006 0.0004 0.0005 555,000 +0.00(+0.00%)
Jan 31, 2012 0.0005 0.0005 0.0005 0.0005 6,449,976 +0.00(+0.00%)
Jan 30, 2012 0.0003 0.0005 0.0003 0.0005 200,100 +0.00(+0.00%)
Jan 27, 2012 0.0005 0.0005 0.0005 0.0005 2,463,000 +0.00(+0.00%)
Jan 26, 2012 0.0006 0.0006 0.0004 0.0005 11,090,196 -0.00(-16.67%)
Jan 24, 2012 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 23, 2012 0.0005 0.0006 0.0005 0.0006 2,904,000 +0.00(+0.00%)
Jan 20, 2012 0.0006 0.0006 0.0004 0.0006 56,000 +0.00(+20.00%)
Jan 19, 2012 0.0005 0.0006 0.0005 0.0005 18,104,884 -0.00(-28.57%)
Jan 18, 2012 0.0005 0.0007 0.0005 0.0007 1,521,000 +0.00(+0.00%)
Jan 17, 2012 0.0005 0.0007 0.0005 0.0007 5,541,580 +0.00(+0.00%)
Jan 13, 2012 0.0006 0.0007 0.0005 0.0007 10,211,075 +0.00(+16.67%)
Jan 12, 2012 0.0007 0.0007 0.0006 0.0006 3,990,000 +0.00(+0.00%)
Jan 11, 2012 0.0006 0.0006 0.0006 0.0006 1,275,000 -0.00(-25.00%)
Jan 10, 2012 0.0008 0.0008 0.0005 0.0008 252,111 +0.00(+14.29%)
Jan 09, 2012 0.0007 0.0007 0.0005 0.0007 2,266,850 +0.00(+0.00%)
Jan 06, 2012 0.0008 0.0008 0.0007 0.0007 1,684,000 -0.00(-12.50%)
Jan 05, 2012 0.0006 0.0008 0.0006 0.0008 9,135,642 +0.00(+14.29%)
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.