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 (%)
Oct 30, 2009 0.0140 0.0145 0.0121 0.0130 6,268,071 -0.00(-7.14%)
Oct 29, 2009 0.0130 0.0149 0.0130 0.0140 2,003,995 -0.00(-6.04%)
Oct 28, 2009 0.0145 0.0155 0.0120 0.0149 6,050,624 +0.00(+10.37%)
Oct 27, 2009 0.0155 0.0155 0.0135 0.0135 5,440,447 -0.00(-12.34%)
Oct 26, 2009 0.0169 0.0169 0.0135 0.0154 9,230,085 -0.00(-3.75%)
Oct 23, 2009 0.0146 0.0169 0.0145 0.0160 19,618,224 +0.00(+40.35%)
Oct 22, 2009 0.0120 0.0120 0.0110 0.0114 1,568,623 -0.00(-0.87%)
Oct 21, 2009 0.0128 0.0128 0.0110 0.0115 2,884,469 -0.00(-10.85%)
Oct 20, 2009 0.0129 0.0134 0.0120 0.0129 5,303,607 -0.00(-2.27%)
Oct 19, 2009 0.0138 0.0138 0.0110 0.0132 5,368,257 +0.00(+2.33%)
Oct 16, 2009 0.0140 0.0140 0.0120 0.0129 17,528,876 +0.00(+8.40%)
Oct 15, 2009 0.0090 0.0125 0.0089 0.0119 26,378,844 +0.00(+30.77%)
Oct 14, 2009 0.0085 0.0091 0.0076 0.0091 3,776,324 +0.00(+8.33%)
Oct 13, 2009 0.0087 0.0091 0.0072 0.0084 7,902,081 +0.00(+3.70%)
Oct 12, 2009 0.0090 0.0090 0.0075 0.0081 5,243,377 -0.00(-4.71%)
Oct 09, 2009 0.0071 0.0089 0.0060 0.0085 11,586,586 +0.00(+18.06%)
Oct 08, 2009 0.0072 0.0072 0.0060 0.0072 3,880,788 +0.00(+0.00%)
Oct 07, 2009 0.0075 0.0080 0.0055 0.0072 16,687,506 -0.00(-4.00%)
Oct 06, 2009 0.0080 0.0084 0.0073 0.0075 10,271,136 -0.00(-11.76%)
Oct 05, 2009 0.0091 0.0095 0.0070 0.0085 5,141,260 -0.00(-6.59%)
Oct 02, 2009 0.0080 0.0095 0.0070 0.0091 14,786,672 +0.00(+13.75%)
Oct 01, 2009 0.0086 0.0089 0.0075 0.0080 11,761,458 -0.00(-10.11%)
Sep 30, 2009 0.0068 0.0090 0.0055 0.0089 25,161,196 +0.00(+48.33%)
Sep 29, 2009 0.0075 0.0075 0.0050 0.0060 13,909,130 -0.00(-17.81%)
Sep 28, 2009 0.0050 0.0084 0.0049 0.0073 49,528,552 +0.00(+52.08%)
Sep 25, 2009 0.0039 0.0049 0.0036 0.0048 21,715,832 +0.00(+23.08%)
Sep 24, 2009 0.0035 0.0040 0.0035 0.0039 12,896,711 +0.00(+25.81%)
Sep 23, 2009 0.0036 0.0036 0.0031 0.0031 4,708,550 -0.00(-11.43%)
Sep 22, 2009 0.0035 0.0035 0.0030 0.0035 4,509,816 +0.00(+0.00%)
Sep 21, 2009 0.0045 0.0045 0.0004 0.0035 6,243,993 +0.00(+6.06%)
Sep 18, 2009 0.0034 0.0041 0.0028 0.0033 17,116,736 -0.00(-2.94%)
Sep 17, 2009 0.0027 0.0035 0.0026 0.0034 24,254,644 +0.00(+25.93%)
Sep 16, 2009 0.0026 0.0027 0.0022 0.0027 6,976,521 +0.00(+3.85%)
Sep 15, 2009 0.0023 0.0026 0.0022 0.0026 1,786,807 +0.00(+13.04%)
Sep 14, 2009 0.0027 0.0027 0.0022 0.0023 4,454,644 -0.00(-4.17%)
Sep 11, 2009 0.0024 0.0026 0.0024 0.0024 3,951,500 -0.00(-7.69%)
Sep 10, 2009 0.0026 0.0026 0.0025 0.0026 2,301,500 +0.00(+4.00%)
Sep 09, 2009 0.0027 0.0027 0.0024 0.0025 6,233,255 -0.00(-7.41%)
Sep 08, 2009 0.0026 0.0029 0.0023 0.0027 5,826,536 +0.00(+12.50%)
Sep 04, 2009 0.0022 0.0024 0.0020 0.0024 4,530,987 +0.00(+0.00%)
Sep 03, 2009 0.0024 0.0024 0.0021 0.0024 2,316,466 +0.00(+14.29%)
Sep 02, 2009 0.0019 0.0024 0.0019 0.0021 2,327,423 -0.00(-4.55%)
Sep 01, 2009 0.0021 0.0025 0.0019 0.0022 14,615,813 -0.00(-8.33%)
Aug 31, 2009 0.0026 0.0026 0.0021 0.0024 6,167,429 -0.00(-4.00%)
Aug 28, 2009 0.0023 0.0025 0.0022 0.0025 2,203,122 +0.00(+8.70%)
Aug 27, 2009 0.0023 0.0027 0.0023 0.0023 5,181,117 +0.00(+0.00%)
Aug 26, 2009 0.0028 0.0028 0.0022 0.0023 5,781,165 -0.00(-11.54%)
Aug 25, 2009 0.0027 0.0027 0.0025 0.0026 6,127,900 -0.00(-3.70%)
Aug 24, 2009 0.0029 0.0029 0.0024 0.0027 2,970,400 -0.00(-6.90%)
Aug 21, 2009 0.0027 0.0029 0.0023 0.0029 4,795,455 +0.00(+7.41%)
Aug 20, 2009 0.0030 0.0030 0.0024 0.0027 3,873,016 -0.00(-10.00%)
Aug 19, 2009 0.0028 0.0030 0.0026 0.0030 4,598,962 +0.00(+7.14%)
Aug 18, 2009 0.0028 0.0028 0.0023 0.0028 5,935,958 -0.00(-3.45%)
Aug 17, 2009 0.0026 0.0029 0.0025 0.0029 8,283,614 -0.00(-3.33%)
Aug 14, 2009 0.0030 0.0030 0.0026 0.0030 4,269,700 +0.00(+0.00%)
Aug 13, 2009 0.0026 0.0030 0.0026 0.0030 4,892,380 +0.00(+7.14%)
Aug 12, 2009 0.0027 0.0030 0.0025 0.0028 3,894,045 -0.00(-6.67%)
Aug 11, 2009 0.0027 0.0030 0.0027 0.0030 3,077,022 +0.00(+0.00%)
Aug 10, 2009 0.0029 0.0031 0.0027 0.0030 1,011,324 +0.00(+3.45%)
Aug 07, 2009 0.0030 0.0031 0.0026 0.0029 2,944,500 -0.00(-9.38%)
Aug 06, 2009 0.0027 0.0034 0.0027 0.0032 14,900,106 +0.00(+14.29%)
Aug 05, 2009 0.0023 0.0030 0.0023 0.0028 16,779,388 +0.00(+7.69%)
Aug 04, 2009 0.0030 0.0030 0.0024 0.0026 15,773,728 -0.00(-13.33%)
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.