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 (%)
May 31, 2012 0.0004 0.0004 0.0004 0.0004 911 +0.00(+0.00%)
May 30, 2012 0.0004 0.0004 0.0003 0.0004 2,435,308 +0.00(+33.33%)
May 29, 2012 0.0003 0.0003 0.0003 0.0003 1,676,667 -0.00(-25.00%)
May 25, 2012 0.0003 0.0004 0.0003 0.0004 79,125 +0.00(+0.00%)
May 24, 2012 0.0004 0.0004 0.0002 0.0004 5,501,500 +0.00(+0.00%)
May 23, 2012 0.0002 0.0004 0.0002 0.0004 120,000 +0.00(+33.33%)
May 22, 2012 0.0004 0.0004 0.0003 0.0003 1,545,000 -0.00(-25.00%)
May 21, 2012 0.0004 0.0004 0.0002 0.0004 2,005,988 +0.00(+0.00%)
May 18, 2012 0.0003 0.0004 0.0003 0.0004 4,440,245 +0.00(+33.33%)
May 17, 2012 0.0003 0.0004 0.0003 0.0003 49,389,744 +0.00(+0.00%)
May 16, 2012 0.0003 0.0003 0.0003 0.0003 5,000 -0.00(-25.00%)
May 15, 2012 0.0004 0.0004 0.0003 0.0004 2,083,814 +0.00(+0.00%)
May 14, 2012 0.0004 0.0005 0.0003 0.0004 14,486,399 +0.00(+33.33%)
May 11, 2012 0.0003 0.0003 0.0003 0.0003 4,000 +0.00(+0.00%)
May 10, 2012 0.0003 0.0003 0.0003 0.0003 602,000 +0.00(+0.00%)
May 09, 2012 0.0003 0.0004 0.0003 0.0003 2,450,911 +0.00(+0.00%)
May 08, 2012 0.0004 0.0004 0.0003 0.0003 2,100,911 +0.00(+0.00%)
May 07, 2012 0.0003 0.0003 0.0003 0.0003 750,000 +0.00(+0.00%)
May 04, 2012 0.0003 0.0003 0.0003 0.0003 8,000,291 +0.00(+0.00%)
May 03, 2012 0.0003 0.0004 0.0003 0.0003 1,702,500 -0.00(-25.00%)
May 02, 2012 0.0003 0.0005 0.0003 0.0004 13,168,189 +0.00(+0.00%)
May 01, 2012 0.0005 0.0006 0.0003 0.0004 17,787,590 -0.00(-20.00%)
Apr 30, 2012 0.0004 0.0006 0.0004 0.0005 83,879,104 +0.00(+25.00%)
Apr 27, 2012 0.0004 0.0004 0.0004 0.0004 4,000,000 +0.00(+0.00%)
Apr 26, 2012 0.0003 0.0004 0.0003 0.0004 10,086,704 +0.00(+0.00%)
Apr 24, 2012 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Apr 23, 2012 0.0004 0.0004 0.0003 0.0004 6,471,919 +0.00(+0.00%)
Apr 20, 2012 0.0003 0.0004 0.0003 0.0004 625,911 +0.00(+33.33%)
Apr 19, 2012 0.0003 0.0003 0.0003 0.0003 19,167,764 -0.00(-25.00%)
Apr 18, 2012 0.0004 0.0004 0.0003 0.0004 5,102,000 +0.00(+0.00%)
Apr 17, 2012 0.0003 0.0004 0.0003 0.0004 821,166 -0.00(-20.00%)
Apr 16, 2012 0.0003 0.0005 0.0003 0.0005 1,125,911 +0.00(+0.00%)
Apr 13, 2012 0.0005 0.0005 0.0005 0.0005 25,000 +0.00(+0.00%)
Apr 12, 2012 0.0005 0.0005 0.0005 0.0005 580,000 +0.00(+0.00%)
Apr 11, 2012 0.0004 0.0005 0.0004 0.0005 1,753,000 +0.00(+0.00%)
Apr 10, 2012 0.0004 0.0005 0.0004 0.0005 1,560,236 +0.00(+0.00%)
Apr 09, 2012 0.0005 0.0005 0.0003 0.0005 880,600 +0.00(+0.00%)
Apr 05, 2012 0.0004 0.0005 0.0004 0.0005 1,266,666 +0.00(+25.00%)
Apr 04, 2012 0.0003 0.0005 0.0003 0.0004 9,030,911 -0.00(-20.00%)
Apr 03, 2012 0.0005 0.0005 0.0003 0.0005 706,911 +0.00(+0.00%)
Apr 02, 2012 0.0005 0.0005 0.0004 0.0005 8,299,911 +0.00(+0.00%)
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%)
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.