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 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%)
May 01, 2009 0.0014 0.0014 0.0011 0.0011 6,273,704 -0.00(-21.43%)
Apr 30, 2009 0.0014 0.0014 0.0011 0.0014 7,011,960 +0.00(+0.00%)
Apr 29, 2009 0.0012 0.0014 0.0011 0.0014 7,162,672 +0.00(+16.67%)
Apr 28, 2009 0.0014 0.0014 0.0011 0.0012 7,832,592 -0.00(-14.29%)
Apr 27, 2009 0.0015 0.0015 0.0011 0.0014 22,210,092 -0.00(-6.67%)
Apr 24, 2009 0.0014 0.0016 0.0014 0.0015 20,063,128 +0.00(+7.14%)
Apr 23, 2009 0.0016 0.0017 0.0013 0.0014 23,462,508 -0.00(-22.22%)
Apr 22, 2009 0.0017 0.0020 0.0015 0.0018 12,261,039 -0.00(-5.26%)
Apr 21, 2009 0.0018 0.0020 0.0016 0.0019 3,529,690 +0.00(+11.76%)
Apr 20, 2009 0.0025 0.0025 0.0016 0.0017 6,724,294 -0.00(-29.17%)
Apr 17, 2009 0.0021 0.0025 0.0021 0.0024 6,892,165 +0.00(+14.29%)
Apr 16, 2009 0.0020 0.0021 0.0016 0.0021 4,010,161 +0.00(+5.00%)
Apr 15, 2009 0.0018 0.0020 0.0017 0.0020 5,135,306 +0.00(+11.11%)
Apr 14, 2009 0.0016 0.0018 0.0015 0.0018 3,315,427 +0.00(+5.88%)
Apr 13, 2009 0.0018 0.0019 0.0015 0.0017 5,283,455 -0.00(-5.56%)
Apr 09, 2009 0.0017 0.0018 0.0015 0.0018 1,023,444 +0.00(+5.88%)
Apr 08, 2009 0.0020 0.0020 0.0015 0.0017 6,671,500 -0.00(-10.53%)
Apr 07, 2009 0.0020 0.0020 0.0018 0.0019 1,928,111 +0.00(+5.56%)
Apr 06, 2009 0.0020 0.0020 0.0015 0.0018 3,141,777 -0.00(-10.00%)
Apr 03, 2009 0.0019 0.0020 0.0016 0.0020 10,345,813 +0.00(+0.00%)
Apr 02, 2009 0.0023 0.0024 0.0018 0.0020 7,320,666 -0.00(-13.04%)
Apr 01, 2009 0.0023 0.0025 0.0022 0.0023 4,352,300 -0.00(-4.17%)
Mar 31, 2009 0.0027 0.0027 0.0020 0.0024 12,035,359 -0.00(-7.69%)
Mar 30, 2009 0.0024 0.0027 0.0013 0.0026 18,769,960 +0.00(+13.04%)
Mar 26, 2009 0.0026 0.0027 0.0020 0.0023 3,132,940 -0.00(-11.54%)
Mar 25, 2009 0.0023 0.0026 0.0022 0.0026 2,734,000 -0.00(-3.70%)
Mar 24, 2009 0.0027 0.0027 0.0017 0.0027 4,373,400 +0.00(+12.50%)
Mar 23, 2009 0.0027 0.0027 0.0024 0.0024 9,187,800 -0.00(-4.00%)
Mar 20, 2009 0.0022 0.0027 0.0022 0.0025 5,165,099 +0.00(+19.05%)
Mar 19, 2009 0.0021 0.0028 0.0020 0.0021 8,445,420 -0.00(-16.00%)
Mar 18, 2009 0.0022 0.0026 0.0021 0.0025 2,569,606 +0.00(+8.70%)
Mar 17, 2009 0.0024 0.0027 0.0020 0.0023 9,164,363 -0.00(-11.54%)
Mar 16, 2009 0.0029 0.0032 0.0025 0.0026 6,808,414 -0.00(-13.33%)
Mar 13, 2009 0.0036 0.0036 0.0027 0.0030 9,337,607 -0.00(-9.09%)
Mar 12, 2009 0.0032 0.0039 0.0026 0.0033 5,362,150 +0.00(+13.79%)
Mar 11, 2009 0.0035 0.0035 0.0026 0.0029 2,768,000 -0.00(-12.12%)
Mar 10, 2009 0.0031 0.0040 0.0028 0.0033 9,010,153 +0.00(+6.45%)
Mar 09, 2009 0.0030 0.0032 0.0028 0.0031 4,989,409 +0.00(+6.90%)
Mar 06, 2009 0.0028 0.0029 0.0026 0.0029 5,262,542 +0.00(+3.57%)
Mar 05, 2009 0.0029 0.0032 0.0028 0.0028 5,101,457 +0.00(+0.00%)
Mar 04, 2009 0.0035 0.0035 0.0028 0.0028 3,224,700 -0.00(-12.50%)
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.