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, 2018 0.0003 0.0004 0.0003 0.0004 173,000 +0.00(+33.33%)
Jul 30, 2018 0.0003 0.0003 0.0003 0.0003 1,592,213 +0.00(+0.00%)
Jul 27, 2018 0.0003 0.0004 0.0003 0.0003 8,199,200 +0.00(+0.00%)
Jul 26, 2018 0.0004 0.0004 0.0003 0.0003 800,199 +0.00(+0.00%)
Jul 25, 2018 0.0003 0.0004 0.0003 0.0003 12,985,996 -0.00(-25.00%)
Jul 24, 2018 0.0003 0.0004 0.0003 0.0004 5,646,369 +0.00(+33.33%)
Jul 20, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 19, 2018 0.0003 0.0004 0.0003 0.0004 1,367,653 +0.00(+33.33%)
Jul 18, 2018 0.0003 0.0003 0.0003 0.0003 5,646,178 +0.00(+0.00%)
Jul 17, 2018 0.0003 0.0003 0.0003 0.0003 1,850,000 +0.00(+0.00%)
Jul 16, 2018 0.0002 0.0003 0.0002 0.0003 10,049,999 +0.00(+50.00%)
Jul 13, 2018 0.0002 0.0002 0.0002 0.0002 1,300,000 +0.00(+0.00%)
Jul 12, 2018 0.0002 0.0002 0.0002 0.0002 350,000 +0.00(+0.00%)
Jul 11, 2018 0.0003 0.0003 0.0002 0.0002 720,000 +0.00(+0.00%)
Jul 10, 2018 0.0002 0.0002 0.0002 0.0002 101,784 +0.00(+0.00%)
Jul 09, 2018 0.0004 0.0002 0.0002 34,372,976 +0.00(+0.00%)
Jul 06, 2018 0.0002 0.0002 0.0002 0.0002 1,548,000 -0.00(-33.33%)
Jul 05, 2018 0.0002 0.0003 0.0002 0.0003 3,595,144 +0.00(+50.00%)
Jul 02, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 29, 2018 0.0002 0.0002 0.0002 0.0002 4,000,000 -0.00(-33.33%)
Jun 27, 2018 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Jun 25, 2018 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 21, 2018 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Jun 20, 2018 0.0002 0.0003 0.0002 0.0003 1,034,270 +0.00(+0.00%)
Jun 19, 2018 0.0002 0.0003 0.0002 0.0003 5,010,000 +0.00(+0.00%)
Jun 18, 2018 0.0003 0.0004 0.0003 0.0003 12,083,245 +0.00(+0.00%)
Jun 15, 2018 0.0004 0.0003 0.0003 4,112,467 +0.00(+0.00%)
Jun 14, 2018 0.0003 0.0003 0.0003 0.0003 7,820,275 -0.00(-25.00%)
Jun 12, 2018 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jun 11, 2018 0.0003 0.0003 0.0002 0.0003 946,676 +0.00(+0.00%)
Jun 08, 2018 0.0003 0.0003 0.0002 0.0003 4,884,999 +0.00(+0.00%)
Jun 07, 2018 0.0002 0.0003 0.0002 0.0003 475,000 +0.00(+0.00%)
Jun 05, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Jun 04, 2018 0.0003 0.0004 0.0003 0.0003 1,859,750 +0.00(+0.00%)
Jun 01, 2018 0.0003 0.0003 0.0003 0.0003 16,378,606 +0.00(+0.00%)
May 31, 2018 0.0003 0.0003 0.0003 0.0003 500,000 -0.00(-25.00%)
May 30, 2018 0.0004 0.0004 0.0003 0.0004 2,162,242 +0.00(+0.00%)
May 29, 2018 0.0003 0.0004 0.0003 0.0004 13,935,640 +0.00(+33.33%)
May 25, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
May 24, 2018 0.0003 0.0004 0.0003 0.0004 1,014,210 +0.00(+33.33%)
May 23, 2018 0.0003 0.0003 0.0003 0.0003 5,000,000 +0.00(+0.00%)
May 22, 2018 0.0003 0.0003 0.0003 0.0003 6,143,375 +0.00(+0.00%)
May 21, 2018 0.0002 0.0004 0.0002 0.0003 4,600,000 +0.00(+0.00%)
May 18, 2018 0.0004 0.0004 0.0003 0.0003 3,229,386 +0.00(+0.00%)
May 17, 2018 0.0003 0.0003 0.0003 0.0003 33,493,308 +0.00(+0.00%)
May 16, 2018 0.0004 0.0004 0.0003 0.0003 10,698,975 -0.00(-25.00%)
May 15, 2018 0.0003 0.0004 0.0003 0.0004 7,250,825 +0.00(+0.00%)
May 14, 2018 0.0003 0.0004 0.0003 0.0004 3,408,691 +0.00(+33.33%)
May 11, 2018 0.0004 0.0004 0.0003 0.0003 5,192,180 -0.00(-40.00%)
May 10, 2018 0.0004 0.0005 0.0004 0.0005 16,151,582 +0.00(+25.00%)
May 09, 2018 0.0005 0.0005 0.0003 0.0004 25,231,144 -0.00(-20.00%)
May 08, 2018 0.0003 0.0006 0.0003 0.0005 201,624,880 +0.00(+66.67%)
May 07, 2018 0.0003 0.0003 0.0002 0.0003 861,000 +0.00(+50.00%)
May 04, 2018 0.0002 0.0002 0.0002 0.0002 5,969,994 +0.00(+0.00%)
May 03, 2018 0.0002 0.0003 0.0002 0.0002 3,480,000 +0.00(+0.00%)
May 02, 2018 0.0003 0.0003 0.0002 0.0002 6,255,666 +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.