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, 2018 0.0025 0.0035 0.0022 0.0034 34,856,300 +0.00(+36.00%)
Nov 29, 2018 0.0027 0.0027 0.0024 0.0025 16,245,028 -0.00(-7.41%)
Nov 28, 2018 0.0026 0.0029 0.0026 0.0027 7,111,476 -0.00(-6.90%)
Nov 27, 2018 0.0029 0.0029 0.0025 0.0029 6,171,164 +0.00(+0.00%)
Nov 26, 2018 0.0029 0.0030 0.0026 0.0029 10,553,383 -0.00(-3.33%)
Nov 23, 2018 0.0034 0.0034 0.0028 0.0030 8,311,300 -0.00(-11.76%)
Nov 21, 2018 0.0034 0.0034 0.0034 0 +0.00(+6.25%)
Nov 20, 2018 0.0033 0.0035 0.0030 0.0032 19,685,784 -0.00(-11.11%)
Nov 19, 2018 0.0037 0.0038 0.0032 0.0036 15,464,925 -0.00(-5.26%)
Nov 16, 2018 0.0030 0.0040 0.0030 0.0038 37,469,700 -0.00(-5.00%)
Nov 15, 2018 0.0043 0.0043 0.0036 0.0040 18,646,886 -0.00(-6.98%)
Nov 14, 2018 0.0040 0.0049 0.0038 0.0043 39,089,760 +0.00(+10.26%)
Nov 13, 2018 0.0033 0.0039 0.0031 0.0039 37,867,352 +0.00(+18.18%)
Nov 12, 2018 0.0026 0.0037 0.0026 0.0033 47,923,492 +0.00(+22.22%)
Nov 09, 2018 0.0032 0.0032 0.0026 0.0027 22,420,000 -0.00(-10.00%)
Nov 08, 2018 0.0024 0.0033 0.0024 0.0030 72,689,360 +0.00(+11.11%)
Nov 07, 2018 0.0025 0.0028 0.0023 0.0027 11,147,041 +0.00(+3.85%)
Nov 06, 2018 0.0024 0.0026 0.0022 0.0026 19,298,416 +0.00(+13.04%)
Nov 05, 2018 0.0026 0.0028 0.0021 0.0023 32,710,328 -0.00(-11.54%)
Nov 02, 2018 0.0026 0.0026 0.0022 0.0026 27,699,800 +0.00(+0.00%)
Nov 01, 2018 0.0027 0.0028 0.0023 0.0026 36,750,572 +0.00(+0.00%)
Oct 31, 2018 0.0023 0.0030 0.0020 0.0026 101,344,872 +0.00(+23.81%)
Oct 30, 2018 0.0023 0.0029 0.0019 0.0021 177,907,120 -0.00(-25.00%)
Oct 29, 2018 0.0045 0.0052 0.0027 0.0028 144,394,768 -0.00(-37.78%)
Oct 26, 2018 0.0054 0.0055 0.0041 0.0045 68,807,296 -0.00(-15.09%)
Oct 25, 2018 0.0043 0.0054 0.0043 0.0053 50,896,860 +0.00(+23.26%)
Oct 24, 2018 0.0047 0.0047 0.0039 0.0043 55,618,880 -0.00(-4.44%)
Oct 23, 2018 0.0038 0.0045 0.0033 0.0045 65,300,776 +0.00(+25.00%)
Oct 22, 2018 0.0032 0.0040 0.0029 0.0036 110,746,912 +0.00(+12.50%)
Oct 19, 2018 0.0025 0.0032 0.0022 0.0032 84,172,496 +0.00(+28.00%)
Oct 18, 2018 0.0026 0.0029 0.0022 0.0025 88,285,456 +0.00(+13.64%)
Oct 17, 2018 0.0021 0.0024 0.0018 0.0022 12,105,942 +0.00(+4.76%)
Oct 16, 2018 0.0022 0.0025 0.0017 0.0021 46,284,228 +0.00(+0.00%)
Oct 15, 2018 0.0020 0.0021 0.0017 0.0021 25,964,596 +0.00(+5.00%)
Oct 12, 2018 0.0023 0.0026 0.0018 0.0020 36,124,200 -0.00(-9.09%)
Oct 11, 2018 0.0021 0.0022 0.0017 0.0022 21,843,308 +0.00(+15.79%)
Oct 10, 2018 0.0020 0.0023 0.0017 0.0019 83,662,136 -0.00(-17.39%)
Oct 09, 2018 0.0027 0.0029 0.0020 0.0023 104,718,200 -0.00(-14.81%)
Oct 08, 2018 0.0016 0.0032 0.0016 0.0027 254,084,480 +0.00(+50.00%)
Oct 05, 2018 0.0009 0.0018 0.0009 0.0018 248,032,992 +0.00(+125.00%)
Oct 04, 2018 0.0010 0.0010 0.0008 0.0008 35,413,308 +0.00(+0.00%)
Oct 03, 2018 0.0008 0.0010 0.0006 0.0008 99,760,160 +0.00(+14.29%)
Oct 02, 2018 0.0007 0.0007 0.0006 0.0007 22,478,216 +0.00(+0.00%)
Oct 01, 2018 0.0007 0.0007 0.0006 0.0007 5,171,528 +0.00(+0.00%)
Sep 28, 2018 0.0007 0.0007 0.0005 0.0007 13,132,700 +0.00(+16.67%)
Sep 27, 2018 0.0006 0.0008 0.0006 0.0006 57,278,156 +0.00(+0.00%)
Sep 26, 2018 0.0006 0.0006 0.0005 0.0006 14,191,331 +0.00(+0.00%)
Sep 25, 2018 0.0004 0.0006 0.0004 0.0006 35,421,620 +0.00(+50.00%)
Sep 24, 2018 0.0005 0.0005 0.0003 0.0004 9,751,126 -0.00(-20.00%)
Sep 21, 2018 0.0005 0.0005 0.0003 0.0005 19,185,800 +0.00(+25.00%)
Sep 20, 2018 0.0004 0.0005 0.0003 0.0004 55,246,248 +0.00(+33.33%)
Sep 19, 2018 0.0003 0.0004 0.0003 0.0003 546,001 +0.00(+0.00%)
Sep 18, 2018 0.0002 0.0003 0.0002 0.0003 2,310,664 +0.00(+0.00%)
Sep 17, 2018 0.0003 0.0003 0.0003 0.0003 760,000 -0.00(-25.00%)
Sep 14, 2018 0.0004 0.0004 0.0003 0.0004 5,453,000 +0.00(+0.00%)
Sep 13, 2018 0.0004 0.0004 0.0003 0.0004 8,813,000 +0.00(+33.33%)
Sep 12, 2018 0.0002 0.0003 0.0002 0.0003 35,102,560 +0.00(+0.00%)
Sep 11, 2018 0.0003 0.0003 0.0002 0.0003 434,445 +0.00(+0.00%)
Sep 10, 2018 0.0002 0.0003 0.0002 0.0003 1,672,000 +0.00(+0.00%)
Sep 07, 2018 0.0002 0.0003 0.0002 0.0003 1,658,600 +0.00(+0.00%)
Sep 06, 2018 0.0002 0.0003 0.0002 0.0003 335,000 +0.00(+0.00%)
Sep 05, 2018 0.0002 0.0003 0.0002 0.0003 671,241 +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.