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 28, 2010 0.0074 0.0079 0.0072 0.0078 1,902,074 +0.00(+5.41%)
May 27, 2010 0.0074 0.0075 0.0074 0.0074 705,734 -0.00(-6.33%)
May 26, 2010 0.0078 0.0080 0.0072 0.0079 1,344,962 +0.00(+1.28%)
May 25, 2010 0.0079 0.0080 0.0072 0.0078 1,251,922 -0.00(-1.27%)
May 24, 2010 0.0080 0.0080 0.0071 0.0079 1,669,783 -0.00(-1.25%)
May 21, 2010 0.0075 0.0080 0.0075 0.0080 1,594,300 +0.00(+1.27%)
May 20, 2010 0.0070 0.0081 0.0070 0.0079 811,304 -0.00(-1.25%)
May 19, 2010 0.0078 0.0080 0.0075 0.0080 1,559,166 +0.00(+6.67%)
May 18, 2010 0.0078 0.0081 0.0075 0.0075 1,092,691 +0.00(+1.35%)
May 17, 2010 0.0065 0.0081 0.0065 0.0074 2,070,007 +0.00(+8.82%)
May 14, 2010 0.0071 0.0071 0.0068 0.0068 1,703,650 -0.00(-4.23%)
May 13, 2010 0.0071 0.0071 0.0068 0.0071 2,688,812 -0.00(-2.74%)
May 12, 2010 0.0068 0.0074 0.0068 0.0073 2,761,900 +0.00(+7.35%)
May 11, 2010 0.0068 0.0068 0.0065 0.0068 490,058 -0.00(-1.45%)
May 10, 2010 0.0068 0.0069 0.0068 0.0069 302,100 -0.00(-1.43%)
May 07, 2010 0.0063 0.0074 0.0060 0.0070 1,503,000 +0.00(+11.11%)
May 06, 2010 0.0060 0.0070 0.0060 0.0063 1,620,700 +0.00(+0.00%)
May 05, 2010 0.0065 0.0065 0.0062 0.0063 1,332,400 -0.00(-3.08%)
May 04, 2010 0.0068 0.0068 0.0060 0.0065 1,052,447 -0.00(-5.80%)
May 03, 2010 0.0065 0.0070 0.0060 0.0069 1,256,556 +0.00(+6.15%)
Apr 30, 2010 0.0065 0.0066 0.0060 0.0065 1,220,902 -0.00(-2.99%)
Apr 29, 2010 0.0070 0.0070 0.0067 0.0067 800,141 -0.00(-4.29%)
Apr 28, 2010 0.0062 0.0071 0.0062 0.0070 441,600 +0.00(+12.90%)
Apr 27, 2010 0.0067 0.0067 0.0061 0.0062 1,135,045 -0.00(-8.82%)
Apr 26, 2010 0.0076 0.0076 0.0062 0.0068 2,181,326 -0.00(-6.85%)
Apr 23, 2010 0.0077 0.0077 0.0073 0.0073 1,774,220 -0.00(-2.67%)
Apr 22, 2010 0.0079 0.0079 0.0066 0.0075 1,322,407 -0.00(-5.06%)
Apr 21, 2010 0.0075 0.0079 0.0070 0.0079 1,843,208 -0.00(-1.25%)
Apr 20, 2010 0.0079 0.0080 0.0076 0.0080 638,315 +0.00(+0.00%)
Apr 19, 2010 0.0077 0.0080 0.0075 0.0080 1,027,250 +0.00(+6.67%)
Apr 16, 2010 0.0080 0.0080 0.0070 0.0075 934,571 +0.00(+7.14%)
Apr 15, 2010 0.0069 0.0080 0.0069 0.0070 734,800 -0.00(-12.50%)
Apr 14, 2010 0.0080 0.0080 0.0072 0.0080 1,118,020 +0.00(+0.00%)
Apr 13, 2010 0.0085 0.0090 0.0070 0.0080 1,411,910 -0.00(-10.11%)
Apr 12, 2010 0.0089 0.0090 0.0076 0.0089 2,756,338 -0.00(-1.11%)
Apr 09, 2010 0.0088 0.0090 0.0080 0.0090 996,955 +0.00(+2.27%)
Apr 08, 2010 0.0090 0.0090 0.0075 0.0088 2,038,838 -0.00(-2.22%)
Apr 07, 2010 0.0085 0.0090 0.0075 0.0090 1,216,000 +0.00(+5.88%)
Apr 06, 2010 0.0089 0.0090 0.0076 0.0085 1,901,746 -0.00(-4.49%)
Apr 05, 2010 0.0084 0.0089 0.0081 0.0089 2,058,591 +0.00(+4.71%)
Apr 01, 2010 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Mar 31, 2010 0.0080 0.0083 0.0072 0.0080 931,770 -0.00(-5.88%)
Mar 30, 2010 0.0089 0.0090 0.0085 0.0085 1,335,329 -0.00(-5.56%)
Mar 29, 2010 0.0060 0.0094 0.0058 0.0090 6,263,044 +0.00(+50.00%)
Mar 26, 2010 0.0065 0.0065 0.0058 0.0060 327,400 -0.00(-7.69%)
Mar 25, 2010 0.0065 0.0065 0.0055 0.0065 1,702,099 +0.00(+0.00%)
Mar 24, 2010 0.0074 0.0075 0.0060 0.0065 1,679,000 -0.00(-5.80%)
Mar 23, 2010 0.0075 0.0075 0.0057 0.0069 1,400,782 -0.00(-1.43%)
Mar 22, 2010 0.0070 0.0075 0.0060 0.0070 1,409,223 +0.00(+1.45%)
Mar 19, 2010 0.0055 0.0070 0.0055 0.0069 636,644 +0.00(+25.45%)
Mar 18, 2010 0.0065 0.0065 0.0045 0.0055 7,621,076 -0.00(-15.38%)
Mar 17, 2010 0.0064 0.0070 0.0049 0.0065 3,770,099 -0.00(-7.14%)
Mar 16, 2010 0.0070 0.0070 0.0062 0.0070 3,170,735 +0.00(+0.00%)
Mar 15, 2010 0.0066 0.0070 0.0065 0.0070 865,547 -0.00(-6.67%)
Mar 12, 2010 0.0074 0.0075 0.0068 0.0075 1,159,130 +0.00(+7.14%)
Mar 11, 2010 0.0070 0.0080 0.0070 0.0070 355,095 -0.00(-12.50%)
Mar 10, 2010 0.0070 0.0080 0.0070 0.0080 1,051,809 +0.00(+0.00%)
Mar 09, 2010 0.0071 0.0080 0.0067 0.0080 1,210,200 +0.00(+0.00%)
Mar 08, 2010 0.0080 0.0080 0.0070 0.0080 183,375 +0.00(+0.00%)
Mar 05, 2010 0.0085 0.0085 0.0070 0.0080 1,365,812 -0.00(-5.88%)
Mar 04, 2010 0.0085 0.0090 0.0068 0.0085 1,236,296 +0.00(+0.00%)
Mar 03, 2010 0.0075 0.0085 0.0075 0.0085 2,141,349 +0.00(+13.33%)
Mar 02, 2010 0.0075 0.0085 0.0069 0.0075 673,445 +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.