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 (%)
Aug 31, 2010 0.0095 0.0115 0.0095 0.0110 1,533,270 -0.00(-0.90%)
Aug 30, 2010 0.0100 0.0117 0.0091 0.0111 3,634,351 +0.00(+11.00%)
Aug 27, 2010 0.0100 0.0110 0.0090 0.0100 1,264,836 +0.00(+3.09%)
Aug 26, 2010 0.0100 0.0100 0.0090 0.0097 434,983 -0.00(-3.00%)
Aug 25, 2010 0.0091 0.0100 0.0090 0.0100 877,868 -0.00(-4.76%)
Aug 24, 2010 0.0100 0.0109 0.0090 0.0105 1,558,200 -0.00(-3.67%)
Aug 23, 2010 0.0100 0.0117 0.0093 0.0109 1,768,554 -0.00(-6.84%)
Aug 20, 2010 0.0103 0.0117 0.0095 0.0117 879,095 +0.00(+0.00%)
Aug 19, 2010 0.0100 0.0119 0.0100 0.0117 1,856,100 +0.00(+23.16%)
Aug 18, 2010 0.0102 0.0109 0.0095 0.0095 1,092,680 -0.00(-6.86%)
Aug 17, 2010 0.0100 0.0119 0.0100 0.0102 358,020 +0.00(+2.00%)
Aug 16, 2010 0.0100 0.0102 0.0090 0.0100 3,736,720 -0.00(-1.96%)
Aug 13, 2010 0.0101 0.0102 0.0101 0.0102 457,000 -0.00(-6.42%)
Aug 12, 2010 0.0100 0.0110 0.0100 0.0109 1,402,667 -0.00(-0.91%)
Aug 11, 2010 0.0115 0.0121 0.0102 0.0110 3,061,120 -0.00(-9.84%)
Aug 10, 2010 0.0118 0.0130 0.0110 0.0122 3,412,047 +0.00(+6.09%)
Aug 09, 2010 0.0120 0.0120 0.0101 0.0115 715,733 -0.00(-4.17%)
Aug 06, 2010 0.0113 0.0120 0.0111 0.0120 993,948 +0.00(+0.00%)
Aug 05, 2010 0.0115 0.0120 0.0112 0.0120 1,141,650 +0.00(+4.35%)
Aug 04, 2010 0.0119 0.0130 0.0111 0.0115 3,968,236 -0.00(-2.54%)
Aug 03, 2010 0.0124 0.0125 0.0106 0.0118 1,378,050 -0.00(-4.84%)
Aug 02, 2010 0.0119 0.0124 0.0105 0.0124 2,561,561 +0.00(+4.20%)
Jul 30, 2010 0.0127 0.0127 0.0096 0.0119 3,323,904 +0.00(+15.53%)
Jul 29, 2010 0.0100 0.0104 0.0090 0.0103 2,792,768 -0.00(-1.90%)
Jul 28, 2010 0.0105 0.0106 0.0095 0.0105 2,361,313 +0.00(+1.94%)
Jul 27, 2010 0.0090 0.0108 0.0081 0.0103 2,719,400 +0.00(+8.42%)
Jul 26, 2010 0.0110 0.0110 0.0085 0.0095 4,853,109 -0.00(-15.93%)
Jul 23, 2010 0.0115 0.0120 0.0100 0.0113 1,481,862 -0.00(-5.83%)
Jul 22, 2010 0.0125 0.0125 0.0100 0.0120 2,886,155 +0.00(+0.00%)
Jul 21, 2010 0.0121 0.0125 0.0100 0.0120 2,390,200 -0.00(-1.64%)
Jul 20, 2010 0.0105 0.0128 0.0100 0.0122 4,386,112 +0.00(+22.00%)
Jul 19, 2010 0.0115 0.0119 0.0100 0.0100 8,687,777 -0.00(-8.26%)
Jul 16, 2010 0.0120 0.0120 0.0098 0.0109 1,807,589 -0.00(-0.91%)
Jul 15, 2010 0.0124 0.0124 0.0100 0.0110 4,160,001 -0.00(-11.29%)
Jul 14, 2010 0.0110 0.0140 0.0105 0.0124 6,920,411 +0.00(+12.73%)
Jul 13, 2010 0.0105 0.0120 0.0105 0.0110 4,170,784 +0.00(+4.76%)
Jul 12, 2010 0.0117 0.0117 0.0091 0.0105 1,409,348 -0.00(-10.26%)
Jul 09, 2010 0.0085 0.0117 0.0085 0.0117 4,605,215 +0.00(+37.65%)
Jul 08, 2010 0.0081 0.0085 0.0080 0.0085 344,600 +0.00(+0.00%)
Jul 07, 2010 0.0083 0.0085 0.0070 0.0085 946,458 +0.00(+0.00%)
Jul 06, 2010 0.0085 0.0085 0.0072 0.0085 1,418,440 +0.00(+6.25%)
Jul 02, 2010 0.0084 0.0088 0.0072 0.0080 1,142,864 -0.00(-3.61%)
Jul 01, 2010 0.0080 0.0085 0.0078 0.0083 629,299 +0.00(+3.75%)
Jun 30, 2010 0.0069 0.0088 0.0066 0.0080 2,880,481 +0.00(+15.94%)
Jun 29, 2010 0.0088 0.0088 0.0066 0.0069 1,382,992 -0.00(-18.82%)
Jun 25, 2010 0.0083 0.0090 0.0073 0.0085 3,936,225 +0.00(+21.43%)
Jun 24, 2010 0.0050 0.0085 0.0049 0.0070 13,860,828 +0.00(+40.00%)
Jun 23, 2010 0.0070 0.0105 0.0041 0.0050 22,092,424 -0.00(-28.57%)
Jun 22, 2010 0.0090 0.0090 0.0066 0.0070 6,165,687 -0.00(-22.22%)
Jun 21, 2010 0.0099 0.0099 0.0090 0.0090 1,997,995 -0.00(-10.00%)
Jun 18, 2010 0.0100 0.0110 0.0093 0.0100 523,965 -0.00(-7.41%)
Jun 17, 2010 0.0105 0.0110 0.0104 0.0108 902,131 -0.00(-1.82%)
Jun 16, 2010 0.0110 0.0120 0.0109 0.0110 1,927,298 +0.00(+0.00%)
Jun 15, 2010 0.0120 0.0120 0.0098 0.0110 4,557,233 -0.00(-8.33%)
Jun 14, 2010 0.0110 0.0120 0.0094 0.0120 2,719,850 +0.00(+0.00%)
Jun 11, 2010 0.0107 0.0120 0.0094 0.0120 2,751,088 +0.00(+16.50%)
Jun 10, 2010 0.0092 0.0110 0.0092 0.0103 3,201,714 +0.00(+11.96%)
Jun 09, 2010 0.0100 0.0100 0.0091 0.0092 1,872,699 -0.00(-12.38%)
Jun 08, 2010 0.0120 0.0121 0.0094 0.0105 6,467,187 -0.00(-3.67%)
Jun 07, 2010 0.0085 0.0109 0.0084 0.0109 8,654,359 +0.00(+28.24%)
Jun 04, 2010 0.0088 0.0090 0.0083 0.0085 1,239,170 -0.00(-3.41%)
Jun 03, 2010 0.0088 0.0088 0.0085 0.0088 1,136,433 +0.00(+1.15%)
Jun 02, 2010 0.0085 0.0090 0.0082 0.0087 658,942 +0.00(+2.35%)
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.