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, 2018 0.0013 0.0014 0.0011 0.0012 68,850,784 -0.00(-20.00%)
Jan 30, 2018 0.0015 0.0015 0.0014 0.0015 51,503,456 -0.00(-11.76%)
Jan 29, 2018 0.0017 0.0017 0.0015 0.0017 39,358,740 +0.00(+0.00%)
Jan 26, 2018 0.0017 0.0017 0.0012 0.0017 131,851,416 +0.00(+0.00%)
Jan 25, 2018 0.0019 0.0023 0.0015 0.0017 131,923,920 -0.00(-10.53%)
Jan 24, 2018 0.0020 0.0020 0.0015 0.0019 95,919,528 +0.00(+18.75%)
Jan 23, 2018 0.0013 0.0016 0.0013 0.0016 58,380,556 +0.00(+6.67%)
Jan 22, 2018 0.0018 0.0019 0.0013 0.0015 79,978,824 -0.00(-16.67%)
Jan 19, 2018 0.0015 0.0019 0.0015 0.0018 75,203,744 +0.00(+5.88%)
Jan 18, 2018 0.0021 0.0024 0.0016 0.0017 171,100,096 -0.00(-19.05%)
Jan 17, 2018 0.0023 0.0024 0.0018 0.0021 206,116,416 -0.00(-12.50%)
Jan 16, 2018 0.0034 0.0035 0.0022 0.0024 172,355,536 -0.00(-20.00%)
Jan 12, 2018 0.0030 0.0030 0.0030 0 +0.00(+36.36%)
Jan 11, 2018 0.0021 0.0024 0.0018 0.0022 173,496,304 +0.00(+10.00%)
Jan 10, 2018 0.0013 0.0020 0.0011 0.0020 256,156,560 +0.00(+66.67%)
Jan 09, 2018 0.0013 0.0018 0.0010 0.0012 231,895,296 -0.00(-7.69%)
Jan 08, 2018 0.0012 0.0013 0.0010 0.0013 82,136,080 +0.00(+18.18%)
Jan 05, 2018 0.0012 0.0014 0.0009 0.0011 165,701,328 -0.00(-8.33%)
Jan 04, 2018 0.0011 0.0013 0.0009 0.0012 120,234,864 +0.00(+9.09%)
Jan 03, 2018 0.0006 0.0014 0.0006 0.0011 340,296,224 +0.00(+83.33%)
Jan 02, 2018 0.0006 0.0007 0.0005 0.0006 38,280,816 +0.00(+0.00%)
Dec 29, 2017 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Dec 28, 2017 0.0007 0.0007 0.0006 0.0006 5,066,666 -0.00(-14.29%)
Dec 27, 2017 0.0006 0.0007 0.0005 0.0007 36,207,352 +0.00(+16.67%)
Dec 26, 2017 0.0006 0.0008 0.0005 0.0006 104,150,704 +0.00(+0.00%)
Dec 22, 2017 0.0004 0.0006 0.0003 0.0006 121,804,112 +0.00(+50.00%)
Dec 21, 2017 0.0003 0.0003 0.0003 0.0004 16,077,511 +0.00(+0.00%)
Dec 20, 2017 0.0005 0.0006 0.0004 0.0004 137,753,632 -0.00(-20.00%)
Dec 19, 2017 0.0004 0.0005 0.0004 0.0005 71,916,112 +0.00(+0.00%)
Dec 18, 2017 0.0006 0.0006 0.0004 0.0005 29,544,436 -0.00(-16.67%)
Dec 15, 2017 0.0006 0.0006 0.0004 0.0006 51,436,092 +0.00(+0.00%)
Dec 14, 2017 0.0004 0.0007 0.0004 0.0006 134,117,520 +0.00(+20.00%)
Dec 13, 2017 0.0006 0.0006 0.0004 0.0005 68,045,392 -0.00(-16.67%)
Dec 12, 2017 0.0007 0.0009 0.0005 0.0006 226,189,216 -0.00(-14.29%)
Dec 11, 2017 0.0004 0.0008 0.0003 0.0007 431,587,680 +0.00(+75.00%)
Dec 08, 2017 0.0002 0.0004 0.0002 0.0004 198,807,552 +0.00(+100.00%)
Dec 07, 2017 0.0002 0.0002 0.0002 0.0002 1,250,000 +0.00(+0.00%)
Dec 06, 2017 0.0002 0.0002 0.0002 0.0002 812,500 +0.00(+0.00%)
Dec 05, 2017 0.0002 0.0002 0.0002 0.0002 21,571,398 +0.00(+100.00%)
Dec 04, 2017 0.0002 0.0002 0.0001 0.0001 84,905,528 -0.00(-50.00%)
Dec 01, 2017 0.0003 0.0003 0.0002 0.0002 759,000 -0.00(-33.33%)
Nov 30, 2017 0.0002 0.0003 0.0002 0.0003 1,050,000 +0.00(+50.00%)
Nov 29, 2017 0.0003 0.0003 0.0002 0.0002 4,608,700 -0.00(-33.33%)
Nov 28, 2017 0.0002 0.0003 0.0002 0.0003 84,439,520 +0.00(+50.00%)
Nov 27, 2017 0.0002 0.0002 0.0002 0.0002 24,426,664 +0.00(+0.00%)
Nov 22, 2017 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 21, 2017 0.0002 0.0003 0.0002 0.0002 3,725,000 -0.00(-33.33%)
Nov 20, 2017 0.0002 0.0003 0.0002 0.0003 7,714,000 +0.00(+50.00%)
Nov 17, 2017 0.0003 0.0003 0.0002 0.0002 17,819,866 -0.00(-33.33%)
Nov 16, 2017 0.0004 0.0004 0.0003 0.0003 75,471,168 -0.00(-25.00%)
Nov 15, 2017 0.0004 0.0004 0.0003 0.0004 123,432,424 +0.00(+0.00%)
Nov 14, 2017 0.0002 0.0006 0.0002 0.0004 343,535,232 +0.00(+33.33%)
Nov 13, 2017 0.0004 0.0004 0.0002 0.0003 4,157,251 +0.00(+0.00%)
Nov 10, 2017 0.0003 0.0005 0.0002 0.0003 156,471,424 +0.00(+0.00%)
Nov 09, 2017 0.0002 0.0003 0.0002 0.0003 2,116,000 +0.00(+0.00%)
Nov 08, 2017 0.0003 0.0003 0.0002 0.0003 7,507,820 +0.00(+0.00%)
Nov 07, 2017 0.0002 0.0003 0.0002 0.0003 676,035 +0.00(+20.00%)
Nov 06, 2017 0.0002 0.0003 0.0002 0.0003 12,355,000 -0.00(-16.67%)
Nov 03, 2017 0.0003 0.0003 0.0002 0.0003 24,137,216 +0.00(+0.00%)
Nov 02, 2017 0.0003 0.0003 0.0002 0.0003 3,056,600 -0.00(-25.00%)
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.