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 (%)
Jul 31, 2009 0.0028 0.0030 0.0021 0.0030 39,368,160 +0.00(+7.14%)
Jul 30, 2009 0.0037 0.0038 0.0026 0.0028 24,067,400 -0.00(-20.00%)
Jul 29, 2009 0.0031 0.0038 0.0024 0.0035 25,557,312 +0.00(+16.67%)
Jul 28, 2009 0.0046 0.0046 0.0028 0.0030 51,442,764 -0.00(-31.82%)
Jul 27, 2009 0.0045 0.0048 0.0042 0.0044 14,390,175 +0.00(+10.00%)
Jul 24, 2009 0.0038 0.0044 0.0034 0.0040 19,746,718 +0.00(+5.26%)
Jul 23, 2009 0.0031 0.0038 0.0031 0.0038 8,113,546 +0.00(+15.15%)
Jul 22, 2009 0.0033 0.0033 0.0028 0.0033 5,687,622 +0.00(+0.00%)
Jul 21, 2009 0.0030 0.0034 0.0023 0.0033 11,354,335 +0.00(+13.79%)
Jul 20, 2009 0.0025 0.0030 0.0024 0.0029 6,559,800 +0.00(+16.00%)
Jul 17, 2009 0.0026 0.0026 0.0022 0.0025 5,316,467 +0.00(+4.17%)
Jul 16, 2009 0.0030 0.0030 0.0023 0.0024 5,222,200 -0.00(-11.11%)
Jul 15, 2009 0.0025 0.0030 0.0020 0.0027 11,763,862 +0.00(+8.00%)
Jul 14, 2009 0.0030 0.0290 0.0022 0.0025 16,480,920 -0.00(-16.67%)
Jul 13, 2009 0.0033 0.0035 0.0027 0.0030 10,756,989 -0.00(-6.25%)
Jul 10, 2009 0.0036 0.0036 0.0025 0.0032 30,372,164 -0.00(-11.11%)
Jul 09, 2009 0.0023 0.0040 0.0021 0.0036 68,611,664 +0.00(+63.64%)
Jul 08, 2009 0.0019 0.0022 0.0016 0.0022 11,827,650 +0.00(+10.00%)
Jul 07, 2009 0.0022 0.0022 0.0017 0.0020 4,870,872 -0.00(-9.09%)
Jul 06, 2009 0.0025 0.0025 0.0020 0.0022 5,741,939 +0.00(+0.00%)
Jul 02, 2009 0.0020 0.0023 0.0019 0.0022 8,034,100 -0.00(-4.35%)
Jul 01, 2009 0.0023 0.0025 0.0020 0.0023 6,979,614 +0.00(+0.00%)
Jun 30, 2009 0.0024 0.0025 0.0021 0.0023 4,182,772 +0.00(+4.55%)
Jun 29, 2009 0.0024 0.0024 0.0019 0.0022 5,067,975 +0.00(+0.00%)
Jun 26, 2009 0.0024 0.0025 0.0020 0.0022 6,184,294 -0.00(-4.35%)
Jun 25, 2009 0.0023 0.0024 0.0020 0.0023 1,819,722 +0.00(+0.00%)
Jun 24, 2009 0.0025 0.0025 0.0018 0.0023 7,438,773 -0.00(-8.00%)
Jun 23, 2009 0.0025 0.0028 0.0024 0.0025 4,764,000 -0.00(-3.85%)
Jun 22, 2009 0.0025 0.0029 0.0023 0.0026 18,308,336 +0.00(+8.33%)
Jun 19, 2009 0.0029 0.0029 0.0023 0.0024 14,530,985 -0.00(-17.24%)
Jun 18, 2009 0.0028 0.0032 0.0023 0.0029 27,789,804 +0.00(+31.82%)
Jun 17, 2009 0.0018 0.0023 0.0015 0.0022 16,965,502 +0.00(+22.22%)
Jun 16, 2009 0.0014 0.0018 0.0014 0.0018 5,139,442 +0.00(+5.88%)
Jun 15, 2009 0.0016 0.0018 0.0011 0.0017 9,003,271 +0.00(+6.25%)
Jun 12, 2009 0.0018 0.0022 0.0013 0.0016 19,098,576 -0.00(-11.11%)
Jun 11, 2009 0.0020 0.0020 0.0015 0.0018 18,014,020 -0.00(-10.00%)
Jun 10, 2009 0.0022 0.0023 0.0017 0.0020 15,223,260 -0.00(-9.09%)
Jun 09, 2009 0.0025 0.0026 0.0018 0.0022 46,428,256 -0.00(-8.33%)
Jun 08, 2009 0.0020 0.0024 0.0016 0.0024 41,931,732 +0.00(+26.32%)
Jun 05, 2009 0.0014 0.0020 0.0012 0.0019 17,758,898 +0.00(+35.71%)
Jun 04, 2009 0.0012 0.0015 0.0010 0.0014 25,803,718 +0.00(+7.69%)
Jun 03, 2009 0.0010 0.0013 0.0009 0.0013 13,571,871 +0.00(+30.00%)
Jun 02, 2009 0.0008 0.0010 0.0008 0.0010 13,916,199 +0.00(+11.11%)
Jun 01, 2009 0.0009 0.0009 0.0008 0.0009 3,762,000 +0.00(+0.00%)
May 29, 2009 0.0009 0.0009 0.0007 0.0009 7,394,000 +0.00(+12.50%)
May 28, 2009 0.0008 0.0008 0.0006 0.0008 14,406,864 +0.00(+14.29%)
May 27, 2009 0.0005 0.0007 0.0005 0.0007 10,822,794 +0.00(+40.00%)
May 26, 2009 0.0006 0.0008 0.0004 0.0005 25,270,700 -0.00(-16.67%)
May 22, 2009 0.0006 0.0006 0.0005 0.0006 20,573,700 +0.00(+0.00%)
May 21, 2009 0.0006 0.0007 0.0005 0.0006 9,432,550 +0.00(+0.00%)
May 20, 2009 0.0007 0.0007 0.0005 0.0006 24,041,940 -0.00(-25.00%)
May 19, 2009 0.0008 0.0009 0.0007 0.0008 12,757,000 -0.00(-11.11%)
May 18, 2009 0.0010 0.0010 0.0008 0.0009 1,165,323 -0.00(-10.00%)
May 15, 2009 0.0009 0.0010 0.0008 0.0010 2,558,615 +0.00(+11.11%)
May 14, 2009 0.0008 0.0009 0.0008 0.0009 3,753,319 +0.00(+28.57%)
May 13, 2009 0.0008 0.0009 0.0007 0.0007 18,792,220 -0.00(-12.50%)
May 12, 2009 0.0009 0.0009 0.0008 0.0008 4,192,888 -0.00(-11.11%)
May 11, 2009 0.0009 0.0010 0.0008 0.0009 13,902,922 +0.00(+0.00%)
May 08, 2009 0.0011 0.0011 0.0008 0.0009 17,991,766 -0.00(-10.00%)
May 07, 2009 0.0012 0.0013 0.0010 0.0010 28,028,078 -0.00(-16.67%)
May 06, 2009 0.0010 0.0014 0.0009 0.0012 67,449,800 +0.00(+20.00%)
May 05, 2009 0.0010 0.0011 0.0008 0.0010 16,696,538 +0.00(+0.00%)
May 04, 2009 0.0010 0.0011 0.0008 0.0010 17,012,072 -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.