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 29, 2011 0.0009 0.0009 0.0008 0.0008 2,336,220 -0.00(-11.11%)
Jul 28, 2011 0.0009 0.0009 0.0008 0.0009 2,309,045 +0.00(+12.50%)
Jul 27, 2011 0.0007 0.0009 0.0007 0.0008 2,690,000 -0.00(-11.11%)
Jul 26, 2011 0.0010 0.0010 0.0008 0.0009 8,928,813 +0.00(+0.00%)
Jul 25, 2011 0.0009 0.0009 0.0008 0.0009 4,200,000 +0.00(+0.00%)
Jul 22, 2011 0.0008 0.0009 0.0008 0.0009 18,605,612 +0.00(+0.00%)
Jul 21, 2011 0.0008 0.0009 0.0008 0.0009 5,837,010 +0.00(+0.00%)
Jul 20, 2011 0.0008 0.0009 0.0008 0.0009 8,164,333 +0.00(+0.00%)
Jul 19, 2011 0.0008 0.0009 0.0008 0.0009 4,974,000 +0.00(+0.00%)
Jul 18, 2011 0.0009 0.0009 0.0006 0.0009 37,871,160 +0.00(+0.00%)
Jul 15, 2011 0.0008 0.0009 0.0007 0.0009 16,018,792 +0.00(+0.00%)
Jul 14, 2011 0.0009 0.0009 0.0007 0.0009 17,102,654 +0.00(+12.50%)
Jul 13, 2011 0.0009 0.0010 0.0008 0.0008 9,818,500 -0.00(-11.11%)
Jul 12, 2011 0.0008 0.0009 0.0007 0.0009 20,645,254 -0.00(-18.18%)
Jul 11, 2011 0.0011 0.0011 0.0008 0.0011 13,969,321 +0.00(+0.00%)
Jul 08, 2011 0.0011 0.0011 0.0010 0.0011 5,021,467 +0.00(+10.00%)
Jul 07, 2011 0.0010 0.0010 0.0008 0.0010 12,020,291 +0.00(+11.11%)
Jul 06, 2011 0.0010 0.0010 0.0009 0.0009 3,611,290 -0.00(-10.00%)
Jul 05, 2011 0.0008 0.0010 0.0008 0.0010 11,677,180 +0.00(+11.11%)
Jul 01, 2011 0.0009 0.0009 0.0007 0.0009 11,569,500 +0.00(+0.00%)
Jun 30, 2011 0.0008 0.0010 0.0008 0.0009 2,072,061 -0.00(-10.00%)
Jun 29, 2011 0.0008 0.0010 0.0008 0.0010 4,486,915 +0.00(+0.00%)
Jun 28, 2011 0.0010 0.0010 0.0009 0.0010 6,166,422 -0.00(-9.09%)
Jun 27, 2011 0.0010 0.0011 0.0009 0.0011 7,276,180 +0.00(+10.00%)
Jun 24, 2011 0.0011 0.0011 0.0009 0.0010 7,808,341 -0.00(-9.09%)
Jun 23, 2011 0.0010 0.0011 0.0009 0.0011 14,649,060 +0.00(+0.00%)
Jun 22, 2011 0.0011 0.0012 0.0010 0.0011 4,614,431 +0.00(+0.00%)
Jun 21, 2011 0.0010 0.0012 0.0010 0.0011 3,615,936 +0.00(+0.00%)
Jun 20, 2011 0.0011 0.0012 0.0011 0.0011 78,469,896 -0.00(-21.43%)
Jun 17, 2011 0.0011 0.0015 0.0011 0.0014 10,925,100 +0.00(+7.69%)
Jun 16, 2011 0.0017 0.0017 0.0013 0.0013 13,758,106 -0.00(-18.75%)
Jun 15, 2011 0.0020 0.0020 0.0011 0.0016 58,217,064 -0.00(-15.79%)
Jun 14, 2011 0.0013 0.0019 0.0012 0.0019 38,077,664 +0.00(+35.71%)
Jun 13, 2011 0.0020 0.0020 0.0013 0.0014 38,273,928 -0.00(-22.22%)
Jun 10, 2011 0.0022 0.0022 0.0016 0.0018 60,662,856 -0.00(-14.29%)
Jun 09, 2011 0.0020 0.0038 0.0020 0.0021 64,798,088 -0.00(-25.00%)
Jun 08, 2011 0.0027 0.0028 0.0020 0.0028 21,322,878 +0.00(+3.70%)
Jun 07, 2011 0.0030 0.0030 0.0022 0.0027 21,304,148 -0.00(-10.00%)
Jun 06, 2011 0.0026 0.0033 0.0025 0.0030 40,680,464 +0.00(+15.38%)
Jun 03, 2011 0.0016 0.0035 0.0014 0.0026 139,422,352 +0.00(+85.71%)
May 24, 2011 0.0012 0.0014 0.0012 0.0014 2,306,319 +0.00(+7.69%)
May 23, 2011 0.0014 0.0014 0.0012 0.0013 5,221,750 -0.00(-7.14%)
May 20, 2011 0.0013 0.0014 0.0010 0.0014 4,643,178 +0.00(+7.69%)
May 19, 2011 0.0014 0.0014 0.0010 0.0013 744,930 +0.00(+0.00%)
May 18, 2011 0.0012 0.0014 0.0011 0.0013 7,168,500 +0.00(+8.33%)
May 17, 2011 0.0013 0.0013 0.0011 0.0012 5,176,000 -0.00(-7.69%)
May 16, 2011 0.0012 0.0014 0.0012 0.0013 1,514,330 -0.00(-7.14%)
May 13, 2011 0.0014 0.0014 0.0013 0.0014 5,860,791 +0.00(+0.00%)
May 12, 2011 0.0016 0.0016 0.0014 0.0014 3,280,849 -0.00(-12.50%)
May 11, 2011 0.0015 0.0016 0.0015 0.0016 4,010,343 +0.00(+14.29%)
May 10, 2011 0.0011 0.0015 0.0011 0.0014 8,866,298 +0.00(+0.00%)
May 09, 2011 0.0011 0.0014 0.0011 0.0014 4,131,000 +0.00(+16.67%)
May 06, 2011 0.0012 0.0014 0.0012 0.0012 4,714,300 -0.00(-14.29%)
May 05, 2011 0.0010 0.0016 0.0010 0.0014 29,651,680 +0.00(+55.56%)
May 04, 2011 0.0010 0.0010 0.0008 0.0009 12,380,030 -0.00(-10.00%)
May 03, 2011 0.0011 0.0011 0.0008 0.0010 7,082,493 +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.