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, 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%)
May 01, 2018 0.0002 0.0003 0.0002 0.0002 1,140,000 +0.00(+0.00%)
Apr 30, 2018 0.0003 0.0003 0.0002 0.0002 10,346,666 -0.00(-33.33%)
Apr 27, 2018 0.0003 0.0003 0.0003 0.0003 2,299,999 +0.00(+0.00%)
Apr 26, 2018 0.0002 0.0003 0.0002 0.0003 4,608,990 +0.00(+50.00%)
Apr 25, 2018 0.0002 0.0003 0.0002 0.0002 5,115,200 +0.00(+0.00%)
Apr 24, 2018 0.0003 0.0003 0.0002 0.0002 2,112,000 +0.00(+0.00%)
Apr 23, 2018 0.0002 0.0003 0.0002 0.0002 9,812,605 +0.00(+0.00%)
Apr 20, 2018 0.0003 0.0003 0.0002 0.0002 57,867,840 +0.00(+0.00%)
Apr 19, 2018 0.0002 0.0004 0.0002 0.0002 120,545 -0.00(-33.33%)
Apr 18, 2018 0.0003 0.0003 0.0003 0.0003 3,690,000 +0.00(+3.45%)
Apr 17, 2018 0.0003 0.0003 0.0003 0.0003 9,831,500 -0.00(-3.33%)
Apr 16, 2018 0.0004 0.0004 0.0002 0.0003 81,455,680 -0.00(-25.00%)
Apr 13, 2018 0.0003 0.0004 0.0003 0.0004 8,559,983 +0.00(+33.33%)
Apr 12, 2018 0.0004 0.0004 0.0003 0.0003 2,060,000 +0.00(+0.00%)
Apr 11, 2018 0.0003 0.0004 0.0003 0.0003 683,000 -0.00(-25.00%)
Apr 10, 2018 0.0004 0.0004 0.0003 0.0004 962,308 +0.00(+0.00%)
Apr 09, 2018 0.0004 0.0005 0.0004 0.0004 3,440,399 +0.00(+0.00%)
Apr 06, 2018 0.0004 0.0004 0.0003 0.0004 722,500 +0.00(+0.00%)
Apr 05, 2018 0.0004 0.0004 0.0003 0.0004 9,382,502 +0.00(+0.00%)
Apr 04, 2018 0.0004 0.0004 0.0003 0.0004 7,406,201 +0.00(+0.00%)
Apr 03, 2018 0.0004 0.0004 0.0004 0.0004 4,146,578 -0.00(-20.00%)
Apr 02, 2018 0.0004 0.0005 0.0004 0.0005 4,275,333 +0.00(+25.00%)
Mar 29, 2018 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Mar 28, 2018 0.0004 0.0004 0.0004 0.0004 4,009,143 +0.00(+0.00%)
Mar 27, 2018 0.0005 0.0005 0.0004 0.0004 18,391,980 -0.00(-20.00%)
Mar 26, 2018 0.0005 0.0005 0.0004 0.0005 3,139,719 +0.00(+0.00%)
Mar 23, 2018 0.0005 0.0005 0.0004 0.0005 3,720,000 +0.00(+0.00%)
Mar 22, 2018 0.0005 0.0005 0.0004 0.0005 5,857,660 +0.00(+0.00%)
Mar 21, 2018 0.0005 0.0005 0.0004 0.0005 6,020,392 +0.00(+0.00%)
Mar 20, 2018 0.0004 0.0005 0.0004 0.0005 6,177,403 +0.00(+25.00%)
Mar 19, 2018 0.0004 0.0005 0.0004 0.0004 5,748,173 +0.00(+0.00%)
Mar 16, 2018 0.0004 0.0005 0.0004 0.0004 24,259,830 -0.00(-20.00%)
Mar 15, 2018 0.0005 0.0005 0.0004 0.0005 27,225,000 +0.00(+0.00%)
Mar 14, 2018 0.0006 0.0006 0.0004 0.0005 21,747,646 -0.00(-16.67%)
Mar 13, 2018 0.0005 0.0006 0.0005 0.0006 5,158,999 +0.00(+0.00%)
Mar 12, 2018 0.0006 0.0007 0.0005 0.0006 21,453,888 -0.00(-14.29%)
Mar 09, 2018 0.0007 0.0007 0.0006 0.0007 17,039,784 +0.00(+0.00%)
Mar 08, 2018 0.0007 0.0008 0.0007 0.0007 20,701,714 +0.00(+0.00%)
Mar 07, 2018 0.0006 0.0007 0.0006 0.0007 8,085,031 +0.00(+16.67%)
Mar 06, 2018 0.0006 0.0007 0.0006 0.0006 27,068,000 -0.00(-14.29%)
Mar 05, 2018 0.0007 0.0007 0.0006 0.0007 26,064,340 +0.00(+0.00%)
Mar 02, 2018 0.0007 0.0008 0.0005 0.0007 63,539,232 -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.