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 31, 2019 0.0003 0.0004 0.0003 0.0004 2,049,700 +0.00(+33.33%)
Dec 30, 2019 0.0002 0.0004 0.0002 0.0003 10,241,995 -0.00(-25.00%)
Dec 27, 2019 0.0003 0.0004 0.0002 0.0004 524,700 +0.00(+0.00%)
Dec 26, 2019 0.0003 0.0004 0.0003 0.0004 3,048,517 +0.00(+0.00%)
Dec 24, 2019 0.0003 0.0004 0.0003 0.0004 1,091,400 +0.00(+0.00%)
Dec 23, 2019 0.0002 0.0004 0.0002 0.0004 874,088 +0.00(+0.00%)
Dec 20, 2019 0.0004 0.0004 0.0004 0.0004 70,000 +0.00(+0.00%)
Dec 19, 2019 0.0003 0.0004 0.0003 0.0004 554,806 +0.00(+0.00%)
Dec 18, 2019 0.0003 0.0004 0.0003 0.0004 1,548,000 +0.00(+33.33%)
Dec 16, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 11, 2019 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Dec 10, 2019 0.0002 0.0004 0.0002 0.0004 100,300 +0.00(+0.00%)
Dec 09, 2019 0.0004 0.0004 0.0002 0.0004 1,746,444 +0.00(+0.00%)
Dec 06, 2019 0.0004 0.0004 0.0003 0.0004 220,400 +0.00(+0.00%)
Dec 05, 2019 0.0004 0.0004 0.0003 0.0004 11,393,576 +0.00(+33.33%)
Dec 04, 2019 0.0003 0.0003 0.0003 0.0003 84,161 -0.00(-25.00%)
Dec 03, 2019 0.0003 0.0004 0.0003 0.0004 900,000 +0.00(+0.00%)
Dec 02, 2019 0.0003 0.0004 0.0003 0.0004 2,750,400 +0.00(+0.00%)
Nov 29, 2019 0.0004 0.0004 0.0004 0.0004 27,500 +0.00(+0.00%)
Nov 26, 2019 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Nov 25, 2019 0.0004 0.0004 0.0003 0.0003 3,366,100 -0.00(-25.00%)
Nov 22, 2019 0.0004 0.0004 0.0003 0.0004 2,879,000 +0.00(+0.00%)
Nov 21, 2019 0.0004 0.0004 0.0004 0.0004 1,552,683 +0.00(+0.00%)
Nov 20, 2019 0.0003 0.0004 0.0003 0.0004 2,169,061 +0.00(+33.33%)
Nov 19, 2019 0.0003 0.0004 0.0003 0.0003 1,445,204 +0.00(+0.00%)
Nov 18, 2019 0.0003 0.0004 0.0003 0.0003 111,010 +0.00(+0.00%)
Nov 15, 2019 0.0004 0.0004 0.0003 0.0003 75,000 +0.00(+0.00%)
Nov 14, 2019 0.0003 0.0003 0.0003 0.0003 100,000 -0.00(-25.00%)
Nov 13, 2019 0.0004 0.0004 0.0004 0.0004 5,820,150 +0.00(+0.00%)
Nov 12, 2019 0.0003 0.0004 0.0003 0.0004 1,000,000 +0.00(+0.00%)
Nov 11, 2019 0.0004 0.0004 0.0004 0.0004 739,204 +0.00(+0.00%)
Nov 08, 2019 0.0004 0.0004 0.0004 0.0004 750,000 +0.00(+0.00%)
Nov 07, 2019 0.0004 0.0004 0.0004 0.0004 5,550,000 +0.00(+0.00%)
Nov 06, 2019 0.0004 0.0004 0.0004 0.0004 760,000 +0.00(+0.00%)
Nov 05, 2019 0.0003 0.0004 0.0003 0.0004 91,196 +0.00(+0.00%)
Nov 04, 2019 0.0004 0.0004 0.0004 0.0004 2,037,500 +0.00(+0.00%)
Nov 01, 2019 0.0003 0.0004 0.0003 0.0004 421,400 +0.00(+0.00%)
Oct 31, 2019 0.0003 0.0004 0.0003 0.0004 700,870 +0.00(+0.00%)
Oct 30, 2019 0.0004 0.0004 0.0003 0.0004 4,750,365 +0.00(+0.00%)
Oct 29, 2019 0.0004 0.0004 0.0004 0.0004 140,000 +0.00(+0.00%)
Oct 28, 2019 0.0005 0.0005 0.0004 0.0004 1,510,259 +0.00(+0.00%)
Oct 25, 2019 0.0005 0.0005 0.0004 0.0004 8,150,000 -0.00(-20.00%)
Oct 24, 2019 0.0004 0.0005 0.0004 0.0005 1,500,000 +0.00(+25.00%)
Oct 23, 2019 0.0005 0.0005 0.0004 0.0004 11,000,000 +0.00(+0.00%)
Oct 22, 2019 0.0005 0.0005 0.0004 0.0004 4,888,197 +0.00(+0.00%)
Oct 21, 2019 0.0005 0.0005 0.0004 0.0004 1,001,799 -0.00(-20.00%)
Oct 18, 2019 0.0005 0.0005 0.0005 0.0005 500,000 +0.00(+25.00%)
Oct 17, 2019 0.0004 0.0005 0.0004 0.0004 6,101,779 +0.00(+0.00%)
Oct 16, 2019 0.0005 0.0005 0.0004 0.0004 43,572 -0.00(-20.00%)
Oct 15, 2019 0.0005 0.0005 0.0004 0.0005 1,854,445 +0.00(+0.00%)
Oct 14, 2019 0.0005 0.0005 0.0005 0.0005 1,000,000 +0.00(+0.00%)
Oct 11, 2019 0.0004 0.0005 0.0004 0.0005 300,100 +0.00(+0.00%)
Oct 10, 2019 0.0004 0.0005 0.0004 0.0005 2,816,601 -0.00(-16.67%)
Oct 09, 2019 0.0006 0.0006 0.0004 0.0006 209,750 +0.00(+0.00%)
Oct 08, 2019 0.0006 0.0006 0.0004 0.0006 825,428 +0.00(+0.00%)
Oct 07, 2019 0.0006 0.0006 0.0006 0.0006 100,000 +0.00(+0.00%)
Oct 04, 2019 0.0006 0.0006 0.0005 0.0006 650,000 +0.00(+0.00%)
Oct 03, 2019 0.0005 0.0006 0.0005 0.0006 752,012 +0.00(+0.00%)
Oct 02, 2019 0.0005 0.0006 0.0005 0.0006 2,411,373 +0.00(+20.00%)
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.