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 31, 2019 0.0012 0.0012 0.0011 0.0011 6,353,700 -0.00(-8.33%)
May 30, 2019 0.0011 0.0012 0.0011 0.0012 386,277 +0.00(+0.00%)
May 29, 2019 0.0012 0.0013 0.0011 0.0012 12,384,059 +0.00(+9.09%)
May 28, 2019 0.0011 0.0013 0.0011 0.0011 2,148,301 +0.00(+0.00%)
May 24, 2019 0.0013 0.0013 0.0010 0.0011 1,570,000 -0.00(-8.33%)
May 23, 2019 0.0013 0.0013 0.0010 0.0012 9,221,527 -0.00(-7.69%)
May 22, 2019 0.0013 0.0013 0.0013 0.0013 261,384 +0.00(+0.00%)
May 21, 2019 0.0013 0.0013 0.0011 0.0013 1,531,501 +0.00(+8.33%)
May 20, 2019 0.0015 0.0018 0.0010 0.0012 76,547,040 -0.00(-20.00%)
May 17, 2019 0.0013 0.0015 0.0013 0.0015 1,805,500 +0.00(+7.14%)
May 16, 2019 0.0013 0.0015 0.0013 0.0014 232,000 +0.00(+0.00%)
May 15, 2019 0.0014 0.0015 0.0012 0.0014 2,384,660 -0.00(-6.67%)
May 14, 2019 0.0013 0.0015 0.0012 0.0015 9,510,432 +0.00(+7.14%)
May 13, 2019 0.0013 0.0014 0.0012 0.0014 5,292,800 +0.00(+7.69%)
May 10, 2019 0.0015 0.0015 0.0013 0.0013 1,008,000 +0.00(+0.00%)
May 09, 2019 0.0014 0.0015 0.0013 0.0013 6,704,123 -0.00(-7.14%)
May 08, 2019 0.0013 0.0014 0.0013 0.0014 3,220,000 -0.00(-6.67%)
May 07, 2019 0.0014 0.0016 0.0014 0.0015 6,517,105 +0.00(+7.14%)
May 06, 2019 0.0015 0.0015 0.0014 0.0014 777,999 -0.00(-6.67%)
May 03, 2019 0.0014 0.0016 0.0014 0.0015 4,486,800 +0.00(+0.00%)
May 02, 2019 0.0015 0.0017 0.0015 0.0015 4,903,405 +0.00(+0.00%)
May 01, 2019 0.0015 0.0017 0.0015 0.0015 1,576,038 -0.00(-6.25%)
Apr 30, 2019 0.0017 0.0017 0.0015 0.0016 3,615,000 -0.00(-5.88%)
Apr 29, 2019 0.0017 0.0017 0.0016 0.0017 1,302,000 +0.00(+0.00%)
Apr 26, 2019 0.0018 0.0018 0.0015 0.0017 8,735,000 -0.00(-5.56%)
Apr 25, 2019 0.0018 0.0018 0.0016 0.0018 3,723,000 +0.00(+12.50%)
Apr 24, 2019 0.0016 0.0018 0.0016 0.0016 1,039,128 -0.00(-11.11%)
Apr 23, 2019 0.0016 0.0018 0.0016 0.0018 4,817,500 +0.00(+12.50%)
Apr 22, 2019 0.0016 0.0016 0.0015 0.0016 5,170,182 +0.00(+0.00%)
Apr 18, 2019 0.0017 0.0017 0.0016 0.0016 648,500 +0.00(+6.67%)
Apr 17, 2019 0.0014 0.0017 0.0014 0.0015 1,628,500 -0.00(-6.25%)
Apr 16, 2019 0.0015 0.0016 0.0014 0.0016 6,369,802 +0.00(+6.67%)
Apr 15, 2019 0.0014 0.0015 0.0014 0.0015 2,857,666 +0.00(+7.14%)
Apr 12, 2019 0.0014 0.0014 0.0013 0.0014 243,500 -0.00(-6.67%)
Apr 11, 2019 0.0015 0.0016 0.0015 0.0015 3,296,120 +0.00(+0.00%)
Apr 10, 2019 0.0014 0.0015 0.0013 0.0015 9,801,700 +0.00(+0.00%)
Apr 09, 2019 0.0014 0.0015 0.0014 0.0015 2,480,825 +0.00(+0.00%)
Apr 08, 2019 0.0014 0.0015 0.0014 0.0015 7,315,466 +0.00(+0.00%)
Apr 05, 2019 0.0015 0.0016 0.0015 0.0015 4,114,200 +0.00(+0.00%)
Apr 04, 2019 0.0015 0.0016 0.0014 0.0015 1,680,333 -0.00(-6.25%)
Apr 03, 2019 0.0016 0.0016 0.0014 0.0016 5,503,546 +0.00(+14.29%)
Apr 02, 2019 0.0015 0.0015 0.0014 0.0014 1,735,000 -0.00(-6.67%)
Apr 01, 2019 0.0014 0.0016 0.0014 0.0015 1,824,559 +0.00(+0.00%)
Mar 29, 2019 0.0014 0.0015 0.0014 0.0015 4,794,400 -0.00(-6.25%)
Mar 28, 2019 0.0014 0.0016 0.0014 0.0016 2,776,800 +0.00(+6.67%)
Mar 27, 2019 0.0014 0.0016 0.0014 0.0015 1,788,970 -0.00(-6.25%)
Mar 26, 2019 0.0014 0.0016 0.0014 0.0016 4,910,577 +0.00(+14.29%)
Mar 25, 2019 0.0015 0.0015 0.0014 0.0014 831,000 -0.00(-6.67%)
Mar 22, 2019 0.0017 0.0017 0.0014 0.0015 12,848,299 +0.00(+0.00%)
Mar 21, 2019 0.0016 0.0018 0.0015 0.0015 9,763,600 -0.00(-16.67%)
Mar 20, 2019 0.0019 0.0019 0.0016 0.0018 8,088,438 -0.00(-5.26%)
Mar 19, 2019 0.0020 0.0020 0.0016 0.0019 20,419,998 -0.00(-5.00%)
Mar 18, 2019 0.0014 0.0020 0.0013 0.0020 54,891,056 +0.00(+25.00%)
Mar 15, 2019 0.0015 0.0016 0.0014 0.0016 14,722,100 +0.00(+6.67%)
Mar 14, 2019 0.0014 0.0016 0.0014 0.0015 26,025,000 -0.00(-6.25%)
Mar 13, 2019 0.0015 0.0017 0.0015 0.0016 1,846,030 +0.00(+0.00%)
Mar 12, 2019 0.0016 0.0016 0.0014 0.0016 26,045,460 +0.00(+0.00%)
Mar 11, 2019 0.0015 0.0018 0.0015 0.0016 7,414,782 +0.00(+6.67%)
Mar 08, 2019 0.0015 0.0017 0.0012 0.0015 30,066,700 -0.00(-11.76%)
Mar 07, 2019 0.0017 0.0017 0.0015 0.0017 776,527 +0.00(+0.00%)
Mar 06, 2019 0.0017 0.0017 0.0015 0.0017 21,739,404 -0.00(-10.53%)
Mar 05, 2019 0.0017 0.0019 0.0015 0.0019 8,928,120 +0.00(+5.56%)
Mar 04, 2019 0.0019 0.0019 0.0017 0.0018 3,320,000 +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.