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 29, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 28, 2018 0.0004 0.0004 0.0004 0.0004 4,009,143 +0.00(+0.00%)
Mar 27, 2018 0.0005 0.0005 0.0004 0.0004 18,391,980 -0.00(-20.00%)
Mar 26, 2018 0.0005 0.0005 0.0004 0.0005 3,139,719 +0.00(+0.00%)
Mar 23, 2018 0.0005 0.0005 0.0004 0.0005 3,720,000 +0.00(+0.00%)
Mar 22, 2018 0.0005 0.0005 0.0004 0.0005 5,857,660 +0.00(+0.00%)
Mar 21, 2018 0.0005 0.0005 0.0004 0.0005 6,020,392 +0.00(+0.00%)
Mar 20, 2018 0.0004 0.0005 0.0004 0.0005 6,177,403 +0.00(+25.00%)
Mar 19, 2018 0.0004 0.0005 0.0004 0.0004 5,748,173 +0.00(+0.00%)
Mar 16, 2018 0.0004 0.0005 0.0004 0.0004 24,259,830 -0.00(-20.00%)
Mar 15, 2018 0.0005 0.0005 0.0004 0.0005 27,225,000 +0.00(+0.00%)
Mar 14, 2018 0.0006 0.0006 0.0004 0.0005 21,747,646 -0.00(-16.67%)
Mar 13, 2018 0.0005 0.0006 0.0005 0.0006 5,158,999 +0.00(+0.00%)
Mar 12, 2018 0.0006 0.0007 0.0005 0.0006 21,453,888 -0.00(-14.29%)
Mar 09, 2018 0.0007 0.0007 0.0006 0.0007 17,039,784 +0.00(+0.00%)
Mar 08, 2018 0.0007 0.0008 0.0007 0.0007 20,701,714 +0.00(+0.00%)
Mar 07, 2018 0.0006 0.0007 0.0006 0.0007 8,085,031 +0.00(+16.67%)
Mar 06, 2018 0.0006 0.0007 0.0006 0.0006 27,068,000 -0.00(-14.29%)
Mar 05, 2018 0.0007 0.0007 0.0006 0.0007 26,064,340 +0.00(+0.00%)
Mar 02, 2018 0.0007 0.0008 0.0005 0.0007 63,539,232 -0.00(-12.50%)
Mar 01, 2018 0.0009 0.0010 0.0007 0.0008 22,007,066 -0.00(-11.11%)
Feb 28, 2018 0.0007 0.0010 0.0007 0.0009 2,772,977 +0.00(+12.50%)
Feb 27, 2018 0.0009 0.0009 0.0007 0.0008 14,962,224 -0.00(-11.11%)
Feb 26, 2018 0.0009 0.0009 0.0007 0.0009 16,231,628 +0.00(+0.00%)
Feb 23, 2018 0.0011 0.0011 0.0009 0.0009 18,611,320 -0.00(-10.00%)
Feb 22, 2018 0.0011 0.0009 0.0010 11,200,777 +0.00(+0.00%)
Feb 21, 2018 0.0011 0.0011 0.0009 0.0010 11,342,989 -0.00(-9.09%)
Feb 20, 2018 0.0011 0.0011 0.0009 0.0011 13,380,660 +0.00(+10.00%)
Feb 16, 2018 0.0010 0.0010 0.0010 0 +0.00(+11.11%)
Feb 15, 2018 0.0011 0.0011 0.0009 0.0009 6,942,833 -0.00(-10.00%)
Feb 14, 2018 0.0010 0.0011 0.0009 0.0010 5,467,243 -0.00(-9.09%)
Feb 13, 2018 0.0012 0.0012 0.0009 0.0011 22,890,164 -0.00(-8.33%)
Feb 12, 2018 0.0011 0.0013 0.0011 0.0012 20,427,304 +0.00(+9.09%)
Feb 09, 2018 0.0011 0.0012 0.0010 0.0011 23,651,230 +0.00(+0.00%)
Feb 08, 2018 0.0011 0.0013 0.0010 0.0011 19,250,320 -0.00(-5.17%)
Feb 07, 2018 0.0014 0.0015 0.0011 0.0012 60,770,472 -0.00(-17.14%)
Feb 06, 2018 0.0011 0.0014 0.0011 0.0014 32,520,056 +0.00(+16.67%)
Feb 05, 2018 0.0012 0.0014 0.0012 0.0012 17,323,906 +0.00(+0.00%)
Feb 02, 2018 0.0011 0.0013 0.0010 0.0012 55,989,152 +0.00(+9.09%)
Feb 01, 2018 0.0012 0.0013 0.0009 0.0011 94,715,536 -0.00(-8.33%)
Jan 31, 2018 0.0013 0.0014 0.0011 0.0012 68,850,784 -0.00(-20.00%)
Jan 30, 2018 0.0015 0.0015 0.0014 0.0015 51,503,456 -0.00(-11.76%)
Jan 29, 2018 0.0017 0.0017 0.0015 0.0017 39,358,740 +0.00(+0.00%)
Jan 26, 2018 0.0017 0.0017 0.0012 0.0017 131,851,416 +0.00(+0.00%)
Jan 25, 2018 0.0019 0.0023 0.0015 0.0017 131,923,920 -0.00(-10.53%)
Jan 24, 2018 0.0020 0.0020 0.0015 0.0019 95,919,528 +0.00(+18.75%)
Jan 23, 2018 0.0013 0.0016 0.0013 0.0016 58,380,556 +0.00(+6.67%)
Jan 22, 2018 0.0018 0.0019 0.0013 0.0015 79,978,824 -0.00(-16.67%)
Jan 19, 2018 0.0015 0.0019 0.0015 0.0018 75,203,744 +0.00(+5.88%)
Jan 18, 2018 0.0021 0.0024 0.0016 0.0017 171,100,096 -0.00(-19.05%)
Jan 17, 2018 0.0023 0.0024 0.0018 0.0021 206,116,416 -0.00(-12.50%)
Jan 16, 2018 0.0034 0.0035 0.0022 0.0024 172,355,536 -0.00(-20.00%)
Jan 12, 2018 0.0030 0.0030 0.0030 0 +0.00(+36.36%)
Jan 11, 2018 0.0021 0.0024 0.0018 0.0022 173,496,304 +0.00(+10.00%)
Jan 10, 2018 0.0013 0.0020 0.0011 0.0020 256,156,560 +0.00(+66.67%)
Jan 09, 2018 0.0013 0.0018 0.0010 0.0012 231,895,296 -0.00(-7.69%)
Jan 08, 2018 0.0012 0.0013 0.0010 0.0013 82,136,080 +0.00(+18.18%)
Jan 05, 2018 0.0012 0.0014 0.0009 0.0011 165,701,328 -0.00(-8.33%)
Jan 04, 2018 0.0011 0.0013 0.0009 0.0012 120,234,864 +0.00(+9.09%)
Jan 03, 2018 0.0006 0.0014 0.0006 0.0011 340,296,224 +0.00(+83.33%)
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.