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 (%)
Nov 30, 2010 0.0032 0.0034 0.0030 0.0031 4,538,656 -0.00(-8.82%)
Nov 29, 2010 0.0037 0.0037 0.0032 0.0034 3,635,718 -0.00(-8.11%)
Nov 26, 2010 0.0036 0.0038 0.0034 0.0037 1,277,431 +0.00(+5.71%)
Nov 24, 2010 0.0035 0.0035 0.0035 0.0035 1,717,800 -0.00(-10.26%)
Nov 23, 2010 0.0048 0.0048 0.0032 0.0039 2,362,237 +0.00(+5.41%)
Nov 22, 2010 0.0034 0.0045 0.0032 0.0037 1,245,361 -0.00(-7.50%)
Nov 19, 2010 0.0035 0.0040 0.0032 0.0040 9,081,018 -0.00(-11.11%)
Nov 18, 2010 0.0040 0.0046 0.0035 0.0045 5,533,305 -0.00(-4.26%)
Nov 17, 2010 0.0040 0.0047 0.0035 0.0047 6,409,625 +0.00(+11.90%)
Nov 16, 2010 0.0043 0.0050 0.0040 0.0042 1,710,662 -0.00(-12.50%)
Nov 15, 2010 0.0046 0.0050 0.0040 0.0048 1,375,056 -0.00(-4.00%)
Nov 12, 2010 0.0040 0.0050 0.0040 0.0050 4,912,893 +0.00(+0.00%)
Nov 11, 2010 0.0040 0.0055 0.0036 0.0050 3,669,150 +0.00(+11.11%)
Nov 10, 2010 0.0036 0.0047 0.0033 0.0045 7,680,865 +0.00(+25.00%)
Nov 09, 2010 0.0035 0.0036 0.0032 0.0036 3,851,391 +0.00(+12.50%)
Nov 08, 2010 0.0034 0.0035 0.0030 0.0032 2,312,945 +0.00(+6.67%)
Nov 05, 2010 0.0036 0.0036 0.0026 0.0030 9,591,471 -0.00(-16.67%)
Nov 04, 2010 0.0040 0.0040 0.0030 0.0036 17,516,348 +0.00(+20.00%)
Nov 03, 2010 0.0044 0.0044 0.0029 0.0030 17,241,586 -0.00(-11.76%)
Nov 02, 2010 0.0055 0.0055 0.0030 0.0034 18,042,520 -0.00(-32.00%)
Nov 01, 2010 0.0057 0.0060 0.0038 0.0050 21,198,428 +0.00(+11.11%)
Oct 29, 2010 0.0063 0.0063 0.0041 0.0045 8,244,680 -0.00(-26.23%)
Oct 28, 2010 0.0070 0.0070 0.0056 0.0061 2,721,815 -0.00(-12.86%)
Oct 27, 2010 0.0072 0.0072 0.0060 0.0070 3,185,933 +0.00(+4.48%)
Oct 25, 2010 0.0059 0.0071 0.0059 0.0067 2,302,700 +0.00(+11.67%)
Oct 22, 2010 0.0068 0.0073 0.0060 0.0060 13,008,845 -0.00(-9.09%)
Oct 21, 2010 0.0066 0.0069 0.0066 0.0066 1,916,280 -0.00(-4.35%)
Oct 20, 2010 0.0072 0.0072 0.0065 0.0069 1,929,164 -0.00(-5.48%)
Oct 19, 2010 0.0077 0.0079 0.0070 0.0073 1,775,291 -0.00(-5.19%)
Oct 18, 2010 0.0085 0.0085 0.0074 0.0077 793,585 +0.00(+1.32%)
Oct 15, 2010 0.0075 0.0080 0.0071 0.0076 2,788,127 -0.00(-7.32%)
Oct 14, 2010 0.0080 0.0085 0.0075 0.0082 2,137,089 +0.00(+2.50%)
Oct 13, 2010 0.0090 0.0090 0.0075 0.0080 2,579,332 -0.00(-5.88%)
Oct 12, 2010 0.0085 0.0086 0.0083 0.0085 871,790 -0.00(-7.61%)
Oct 11, 2010 0.0089 0.0092 0.0080 0.0092 1,721,242 +0.00(+3.37%)
Oct 08, 2010 0.0094 0.0094 0.0087 0.0089 1,624,096 +0.00(+2.30%)
Oct 07, 2010 0.0100 0.0100 0.0086 0.0087 1,515,212 -0.00(-13.00%)
Oct 06, 2010 0.0090 0.0100 0.0089 0.0100 2,196,990 -0.00(-4.76%)
Oct 05, 2010 0.0091 0.0105 0.0088 0.0105 2,466,495 +0.00(+0.00%)
Oct 04, 2010 0.0100 0.0110 0.0085 0.0105 1,976,237 +0.00(+5.00%)
Oct 01, 2010 0.0110 0.0110 0.0092 0.0100 883,697 -0.00(-1.96%)
Sep 30, 2010 0.0100 0.0102 0.0090 0.0102 3,334,949 +0.00(+7.37%)
Sep 29, 2010 0.0099 0.0100 0.0095 0.0095 3,650,250 -0.00(-4.04%)
Sep 28, 2010 0.0100 0.0100 0.0095 0.0099 691,200 +0.00(+3.13%)
Sep 27, 2010 0.0096 0.0096 0.0091 0.0096 838,339 +0.00(+4.35%)
Sep 24, 2010 0.0100 0.0100 0.0090 0.0092 1,403,708 -0.00(-8.00%)
Sep 23, 2010 0.0095 0.0100 0.0095 0.0100 468,800 +0.00(+0.00%)
Sep 22, 2010 0.0100 0.0100 0.0095 0.0100 145,000 +0.00(+0.00%)
Sep 21, 2010 0.0100 0.0100 0.0100 0.0100 1,326,000 -0.00(-1.96%)
Sep 20, 2010 0.0102 0.0102 0.0091 0.0102 3,452,311 +0.00(+0.00%)
Sep 17, 2010 0.0114 0.0114 0.0100 0.0102 839,550 -0.00(-2.86%)
Sep 15, 2010 0.0100 0.0115 0.0100 0.0105 742,031 -0.00(-8.70%)
Sep 14, 2010 0.0109 0.0117 0.0100 0.0115 2,126,256 +0.00(+15.00%)
Sep 13, 2010 0.0115 0.0115 0.0100 0.0100 902,505 -0.00(-13.04%)
Sep 10, 2010 0.0117 0.0118 0.0100 0.0115 2,148,866 -0.00(-2.54%)
Sep 09, 2010 0.0114 0.0118 0.0107 0.0118 1,258,254 +0.00(+7.27%)
Sep 08, 2010 0.0110 0.0116 0.0103 0.0110 2,005,299 +0.00(+0.00%)
Sep 07, 2010 0.0108 0.0117 0.0103 0.0110 432,877 +0.00(+1.85%)
Sep 03, 2010 0.0113 0.0114 0.0102 0.0108 1,600,220 -0.00(-6.09%)
Sep 02, 2010 0.0115 0.0121 0.0102 0.0115 1,420,977 +0.00(+4.55%)
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.