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 (%)
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%)
Nov 01, 2017 0.0003 0.0004 0.0002 0.0004 21,925,500 +0.00(+0.00%)
Oct 31, 2017 0.0003 0.0004 0.0003 0.0004 14,115,746 +0.00(+33.33%)
Oct 30, 2017 0.0003 0.0003 0.0002 0.0003 50,850,484 +0.00(+0.00%)
Oct 27, 2017 0.0003 0.0004 0.0003 0.0003 3,256,888 -0.00(-25.00%)
Oct 26, 2017 0.0003 0.0004 0.0003 0.0004 12,639,865 +0.00(+0.00%)
Oct 25, 2017 0.0003 0.0004 0.0003 0.0004 5,189,100 +0.00(+0.00%)
Oct 24, 2017 0.0003 0.0004 0.0003 0.0004 33,915,144 +0.00(+33.33%)
Oct 23, 2017 0.0003 0.0004 0.0003 0.0003 27,086,676 +0.00(+0.00%)
Oct 20, 2017 0.0004 0.0004 0.0003 0.0003 7,203,966 +0.00(+0.00%)
Oct 19, 2017 0.0004 0.0004 0.0003 0.0003 9,616,221 -0.00(-25.00%)
Oct 18, 2017 0.0003 0.0004 0.0003 0.0004 43,778,212 +0.00(+33.33%)
Oct 17, 2017 0.0004 0.0005 0.0003 0.0003 20,471,630 -0.00(-40.00%)
Oct 16, 2017 0.0003 0.0006 0.0002 0.0005 212,214,352 +0.00(+66.67%)
Oct 13, 2017 0.0002 0.0004 0.0002 0.0003 281,267,616 +0.00(+50.00%)
Oct 12, 2017 0.0002 0.0002 0.0002 0.0002 6,030,000 +0.00(+0.00%)
Oct 11, 2017 0.0002 0.0002 0.0002 0.0002 1,700,000 +0.00(+0.00%)
Oct 10, 2017 0.0002 0.0002 0.0002 0.0002 350,000 -0.00(-33.33%)
Oct 09, 2017 0.0003 0.0003 0.0003 0.0003 860,000 +0.00(+0.00%)
Oct 06, 2017 0.0002 0.0003 0.0002 0.0003 144,000 +0.00(+50.00%)
Oct 05, 2017 0.0002 0.0002 0.0002 0.0002 1,537,500 +0.00(+0.00%)
Oct 04, 2017 0.0002 0.0002 0.0002 0.0002 5,760,000 -0.00(-33.33%)
Oct 03, 2017 0.0002 0.0003 0.0002 0.0003 5,000,000 +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.