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 (%)
Jan 31, 2012 0.0005 0.0005 0.0005 0.0005 6,449,976 +0.00(+0.00%)
Jan 30, 2012 0.0003 0.0005 0.0003 0.0005 200,100 +0.00(+0.00%)
Jan 27, 2012 0.0005 0.0005 0.0005 0.0005 2,463,000 +0.00(+0.00%)
Jan 26, 2012 0.0006 0.0006 0.0004 0.0005 11,090,196 -0.00(-16.67%)
Jan 24, 2012 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 23, 2012 0.0005 0.0006 0.0005 0.0006 2,904,000 +0.00(+0.00%)
Jan 20, 2012 0.0006 0.0006 0.0004 0.0006 56,000 +0.00(+20.00%)
Jan 19, 2012 0.0005 0.0006 0.0005 0.0005 18,104,884 -0.00(-28.57%)
Jan 18, 2012 0.0005 0.0007 0.0005 0.0007 1,521,000 +0.00(+0.00%)
Jan 17, 2012 0.0005 0.0007 0.0005 0.0007 5,541,580 +0.00(+0.00%)
Jan 13, 2012 0.0006 0.0007 0.0005 0.0007 10,211,075 +0.00(+16.67%)
Jan 12, 2012 0.0007 0.0007 0.0006 0.0006 3,990,000 +0.00(+0.00%)
Jan 11, 2012 0.0006 0.0006 0.0006 0.0006 1,275,000 -0.00(-25.00%)
Jan 10, 2012 0.0008 0.0008 0.0005 0.0008 252,111 +0.00(+14.29%)
Jan 09, 2012 0.0007 0.0007 0.0005 0.0007 2,266,850 +0.00(+0.00%)
Jan 06, 2012 0.0008 0.0008 0.0007 0.0007 1,684,000 -0.00(-12.50%)
Jan 05, 2012 0.0006 0.0008 0.0006 0.0008 9,135,642 +0.00(+14.29%)
Jan 04, 2012 0.0008 0.0008 0.0006 0.0007 32,730,950 +0.00(+40.00%)
Dec 30, 2011 0.0005 0.0006 0.0004 0.0005 11,125,566 +0.00(+25.00%)
Dec 29, 2011 0.0004 0.0006 0.0004 0.0004 3,267,761 -0.00(-33.33%)
Dec 28, 2011 0.0004 0.0006 0.0004 0.0006 6,415,288 +0.00(+0.00%)
Dec 27, 2011 0.0006 0.0006 0.0005 0.0006 4,796,071 +0.00(+0.00%)
Dec 23, 2011 0.0005 0.0006 0.0005 0.0006 4,247,884 +0.00(+0.00%)
Dec 21, 2011 0.0006 0.0006 0.0006 0.0006 1,421,666 +0.00(+0.00%)
Dec 20, 2011 0.0006 0.0006 0.0005 0.0006 7,716,935 -0.00(-14.29%)
Dec 19, 2011 0.0007 0.0007 0.0005 0.0007 8,845,211 +0.00(+0.00%)
Dec 16, 2011 0.0006 0.0007 0.0006 0.0007 6,258,160 +0.00(+16.67%)
Dec 15, 2011 0.0006 0.0008 0.0006 0.0006 18,975,308 +0.00(+0.00%)
Dec 14, 2011 0.0009 0.0009 0.0006 0.0006 29,035,802 -0.00(-33.33%)
Dec 13, 2011 0.0005 0.0009 0.0005 0.0009 29,296,112 +0.00(+80.00%)
Dec 12, 2011 0.0003 0.0005 0.0003 0.0005 13,880,128 +0.00(+0.00%)
Dec 09, 2011 0.0004 0.0005 0.0004 0.0005 3,175,000 +0.00(+25.00%)
Dec 08, 2011 0.0004 0.0005 0.0004 0.0004 10,261,510 -0.00(-20.00%)
Dec 07, 2011 0.0005 0.0005 0.0004 0.0005 38,495,740 +0.00(+0.00%)
Dec 06, 2011 0.0005 0.0005 0.0004 0.0005 30,684,876 +0.00(+0.00%)
Dec 05, 2011 0.0003 0.0005 0.0002 0.0005 170,782,752 +0.00(+66.67%)
Dec 02, 2011 0.0003 0.0004 0.0002 0.0003 101,681,032 +0.00(+0.00%)
Dec 01, 2011 0.0003 0.0003 0.0002 0.0003 210,000 +0.00(+0.00%)
Nov 30, 2011 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+50.00%)
Nov 29, 2011 0.0003 0.0003 0.0002 0.0002 23,392,000 +0.00(+0.00%)
Nov 28, 2011 0.0003 0.0003 0.0002 0.0002 45,000,200 +0.00(+0.00%)
Nov 25, 2011 0.0003 0.0003 0.0002 0.0002 300,000 +0.00(+0.00%)
Nov 23, 2011 0.0003 0.0003 0.0002 0.0002 23,130,316 +0.00(+0.00%)
Nov 22, 2011 0.0002 0.0002 0.0002 0.0002 91,000 +0.00(+0.00%)
Nov 21, 2011 0.0003 0.0003 0.0002 0.0002 124,300 +0.00(+0.00%)
Nov 18, 2011 0.0002 0.0003 0.0002 0.0002 27,455,100 +0.00(+0.00%)
Nov 17, 2011 0.0003 0.0003 0.0002 0.0002 845,000 +0.00(+0.00%)
Nov 16, 2011 0.0004 0.0004 0.0002 0.0002 6,705,000 +0.00(+0.00%)
Nov 15, 2011 0.0004 0.0004 0.0002 0.0002 5,809,998 +0.00(+0.00%)
Nov 14, 2011 0.0003 0.0004 0.0002 0.0002 68,531,888 +0.00(+0.00%)
Nov 11, 2011 0.0003 0.0003 0.0002 0.0002 8,261,994 +0.00(+0.00%)
Nov 10, 2011 0.0003 0.0003 0.0002 0.0002 25,444,200 -0.00(-33.33%)
Nov 09, 2011 0.0003 0.0003 0.0002 0.0003 6,599,994 +0.00(+50.00%)
Nov 08, 2011 0.0003 0.0003 0.0002 0.0002 28,749,968 -0.00(-33.33%)
Nov 07, 2011 0.0003 0.0003 0.0002 0.0003 18,969,986 +0.00(+0.00%)
Nov 04, 2011 0.0003 0.0003 0.0002 0.0003 20,777,000 +0.00(+0.00%)
Nov 03, 2011 0.0003 0.0003 0.0003 0.0003 400,000 +0.00(+50.00%)
Nov 02, 2011 0.0003 0.0003 0.0002 0.0002 4,522,000 +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.