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 24, 2011 0.0012 0.0014 0.0012 0.0014 2,306,319 +0.00(+7.69%)
May 23, 2011 0.0014 0.0014 0.0012 0.0013 5,221,750 -0.00(-7.14%)
May 20, 2011 0.0013 0.0014 0.0010 0.0014 4,643,178 +0.00(+7.69%)
May 19, 2011 0.0014 0.0014 0.0010 0.0013 744,930 +0.00(+0.00%)
May 18, 2011 0.0012 0.0014 0.0011 0.0013 7,168,500 +0.00(+8.33%)
May 17, 2011 0.0013 0.0013 0.0011 0.0012 5,176,000 -0.00(-7.69%)
May 16, 2011 0.0012 0.0014 0.0012 0.0013 1,514,330 -0.00(-7.14%)
May 13, 2011 0.0014 0.0014 0.0013 0.0014 5,860,791 +0.00(+0.00%)
May 12, 2011 0.0016 0.0016 0.0014 0.0014 3,280,849 -0.00(-12.50%)
May 11, 2011 0.0015 0.0016 0.0015 0.0016 4,010,343 +0.00(+14.29%)
May 10, 2011 0.0011 0.0015 0.0011 0.0014 8,866,298 +0.00(+0.00%)
May 09, 2011 0.0011 0.0014 0.0011 0.0014 4,131,000 +0.00(+16.67%)
May 06, 2011 0.0012 0.0014 0.0012 0.0012 4,714,300 -0.00(-14.29%)
May 05, 2011 0.0010 0.0016 0.0010 0.0014 29,651,680 +0.00(+55.56%)
May 04, 2011 0.0010 0.0010 0.0008 0.0009 12,380,030 -0.00(-10.00%)
May 03, 2011 0.0011 0.0011 0.0008 0.0010 7,082,493 +0.00(+0.00%)
May 02, 2011 0.0010 0.0010 0.0010 0.0010 6,190,900 -0.00(-9.09%)
Apr 29, 2011 0.0012 0.0012 0.0008 0.0011 11,375,137 +0.00(+0.00%)
Apr 28, 2011 0.0012 0.0012 0.0010 0.0011 12,883,443 +0.00(+0.00%)
Apr 27, 2011 0.0012 0.0012 0.0011 0.0011 2,227,800 -0.00(-8.33%)
Apr 26, 2011 0.0011 0.0012 0.0011 0.0012 10,280,350 +0.00(+0.00%)
Apr 25, 2011 0.0012 0.0013 0.0011 0.0012 2,801,099 +0.00(+0.00%)
Apr 21, 2011 0.0012 0.0012 0.0011 0.0012 3,676,658 +0.00(+9.09%)
Apr 20, 2011 0.0012 0.0012 0.0011 0.0011 11,798,956 -0.00(-8.33%)
Apr 19, 2011 0.0011 0.0012 0.0010 0.0012 14,566,167 +0.00(+0.00%)
Apr 18, 2011 0.0014 0.0014 0.0011 0.0012 16,900,716 -0.00(-14.29%)
Apr 15, 2011 0.0017 0.0017 0.0012 0.0014 16,211,033 -0.00(-6.67%)
Apr 14, 2011 0.0017 0.0017 0.0012 0.0015 10,391,400 -0.00(-6.25%)
Apr 13, 2011 0.0015 0.0017 0.0012 0.0016 5,025,097 +0.00(+6.67%)
Apr 12, 2011 0.0018 0.0018 0.0013 0.0015 6,261,235 +0.00(+0.00%)
Apr 11, 2011 0.0011 0.0017 0.0011 0.0015 6,136,344 -0.00(-16.67%)
Apr 08, 2011 0.0021 0.0021 0.0016 0.0018 4,685,795 +0.00(+5.88%)
Apr 07, 2011 0.0015 0.0019 0.0015 0.0017 10,037,290 +0.00(+0.00%)
Apr 06, 2011 0.0018 0.0019 0.0017 0.0017 8,466,356 -0.00(-5.56%)
Apr 05, 2011 0.0019 0.0021 0.0017 0.0018 10,113,611 -0.00(-5.26%)
Apr 04, 2011 0.0018 0.0020 0.0017 0.0019 12,017,960 -0.00(-5.00%)
Apr 01, 2011 0.0025 0.0025 0.0017 0.0020 20,216,424 -0.00(-16.67%)
Mar 31, 2011 0.0017 0.0024 0.0013 0.0024 71,303,816 +0.00(+50.00%)
Mar 30, 2011 0.0016 0.0016 0.0016 0.0016 51,719,312 -0.00(-44.83%)
Mar 29, 2011 0.0035 0.0035 0.0026 0.0029 7,975,836 -0.00(-3.33%)
Mar 28, 2011 0.0030 0.0035 0.0029 0.0030 18,011,260 +0.00(+11.11%)
Mar 25, 2011 0.0031 0.0031 0.0026 0.0027 17,623,596 -0.00(-10.00%)
Mar 24, 2011 0.0030 0.0031 0.0027 0.0030 8,023,148 +0.00(+3.45%)
Mar 23, 2011 0.0032 0.0032 0.0027 0.0029 8,243,675 -0.00(-3.33%)
Mar 22, 2011 0.0033 0.0035 0.0028 0.0030 17,757,768 -0.00(-11.76%)
Mar 21, 2011 0.0028 0.0034 0.0026 0.0034 22,718,480 +0.00(+41.67%)
Mar 18, 2011 0.0024 0.0026 0.0024 0.0024 2,371,646 +0.00(+0.00%)
Mar 17, 2011 0.0024 0.0026 0.0024 0.0024 702,000 +0.00(+0.00%)
Mar 16, 2011 0.0025 0.0027 0.0023 0.0024 4,652,600 -0.00(-14.29%)
Mar 15, 2011 0.0028 0.0028 0.0023 0.0028 1,869,215 +0.00(+3.70%)
Mar 14, 2011 0.0025 0.0028 0.0025 0.0027 4,137,570 +0.00(+3.85%)
Mar 11, 2011 0.0030 0.0030 0.0026 0.0026 7,030,237 -0.00(-3.70%)
Mar 10, 2011 0.0035 0.0035 0.0027 0.0027 15,163,480 -0.00(-20.59%)
Mar 09, 2011 0.0034 0.0036 0.0030 0.0034 7,094,931 +0.00(+3.03%)
Mar 08, 2011 0.0033 0.0033 0.0027 0.0033 3,350,750 +0.00(+0.00%)
Mar 07, 2011 0.0029 0.0033 0.0027 0.0033 7,609,222 +0.00(+10.00%)
Mar 04, 2011 0.0025 0.0030 0.0022 0.0030 19,833,664 +0.00(+11.11%)
Mar 03, 2011 0.0036 0.0036 0.0024 0.0027 22,611,280 -0.00(-25.00%)
Mar 02, 2011 0.0043 0.0043 0.0032 0.0036 25,838,498 -0.00(-7.69%)
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.