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 (%)
Mar 31, 2009 0.0027 0.0027 0.0020 0.0024 12,035,359 -0.00(-7.69%)
Mar 30, 2009 0.0024 0.0027 0.0013 0.0026 18,769,960 +0.00(+13.04%)
Mar 26, 2009 0.0026 0.0027 0.0020 0.0023 3,132,940 -0.00(-11.54%)
Mar 25, 2009 0.0023 0.0026 0.0022 0.0026 2,734,000 -0.00(-3.70%)
Mar 24, 2009 0.0027 0.0027 0.0017 0.0027 4,373,400 +0.00(+12.50%)
Mar 23, 2009 0.0027 0.0027 0.0024 0.0024 9,187,800 -0.00(-4.00%)
Mar 20, 2009 0.0022 0.0027 0.0022 0.0025 5,165,099 +0.00(+19.05%)
Mar 19, 2009 0.0021 0.0028 0.0020 0.0021 8,445,420 -0.00(-16.00%)
Mar 18, 2009 0.0022 0.0026 0.0021 0.0025 2,569,606 +0.00(+8.70%)
Mar 17, 2009 0.0024 0.0027 0.0020 0.0023 9,164,363 -0.00(-11.54%)
Mar 16, 2009 0.0029 0.0032 0.0025 0.0026 6,808,414 -0.00(-13.33%)
Mar 13, 2009 0.0036 0.0036 0.0027 0.0030 9,337,607 -0.00(-9.09%)
Mar 12, 2009 0.0032 0.0039 0.0026 0.0033 5,362,150 +0.00(+13.79%)
Mar 11, 2009 0.0035 0.0035 0.0026 0.0029 2,768,000 -0.00(-12.12%)
Mar 10, 2009 0.0031 0.0040 0.0028 0.0033 9,010,153 +0.00(+6.45%)
Mar 09, 2009 0.0030 0.0032 0.0028 0.0031 4,989,409 +0.00(+6.90%)
Mar 06, 2009 0.0028 0.0029 0.0026 0.0029 5,262,542 +0.00(+3.57%)
Mar 05, 2009 0.0029 0.0032 0.0028 0.0028 5,101,457 +0.00(+0.00%)
Mar 04, 2009 0.0035 0.0035 0.0028 0.0028 3,224,700 -0.00(-12.50%)
Mar 02, 2009 0.0032 0.0037 0.0027 0.0032 8,614,510 +0.00(+14.29%)
Feb 27, 2009 0.0027 0.0029 0.0022 0.0028 6,737,836 +0.00(+3.70%)
Feb 26, 2009 0.0029 0.0032 0.0022 0.0027 12,636,324 -0.00(-6.90%)
Feb 25, 2009 0.0049 0.0060 0.0023 0.0029 36,360,568 -0.00(-36.96%)
Feb 24, 2009 0.0040 0.0048 0.0033 0.0046 77,230,720 +0.00(+17.95%)
Feb 23, 2009 0.0038 0.0045 0.0026 0.0039 7,634,309 +0.00(+2.63%)
Feb 20, 2009 0.0050 0.0075 0.0038 0.0038 43,856,848 -0.00(-5.00%)
Feb 19, 2009 0.0023 0.0042 0.0015 0.0040 21,292,616 +0.00(+73.91%)
Feb 18, 2009 0.0022 0.0027 0.0020 0.0023 6,649,500 +0.00(+0.00%)
Feb 17, 2009 0.0035 0.0035 0.0020 0.0023 9,382,209 -0.00(-17.86%)
Feb 13, 2009 0.0030 0.0030 0.0020 0.0028 12,500,771 -0.00(-6.67%)
Feb 12, 2009 0.0034 0.0039 0.0030 0.0030 22,369,196 -0.00(-3.23%)
Feb 11, 2009 0.0026 0.0035 0.0021 0.0031 25,069,712 +0.00(+24.00%)
Feb 10, 2009 0.0018 0.0028 0.0017 0.0025 34,230,076 +0.00(+38.89%)
Feb 09, 2009 0.0015 0.0018 0.0014 0.0018 7,212,325 +0.00(+12.50%)
Feb 06, 2009 0.0015 0.0018 0.0013 0.0016 9,196,325 +0.00(+23.08%)
Feb 05, 2009 0.0015 0.0015 0.0010 0.0013 11,913,474 +0.00(+0.00%)
Feb 04, 2009 0.0019 0.0020 0.0010 0.0013 19,519,688 -0.00(-27.78%)
Feb 03, 2009 0.0011 0.0019 0.0010 0.0018 49,816,168 +0.00(+80.00%)
Feb 02, 2009 0.0011 0.0011 0.0010 0.0010 5,889,600 -0.00(-9.09%)
Jan 30, 2009 0.0009 0.0011 0.0009 0.0011 3,813,491 +0.00(+10.00%)
Jan 29, 2009 0.0008 0.0011 0.0008 0.0010 1,787,950 +0.00(+0.00%)
Jan 28, 2009 0.0009 0.0011 0.0008 0.0010 7,218,310 +0.00(+25.00%)
Jan 27, 2009 0.0011 0.0011 0.0008 0.0008 16,649,294 -0.00(-27.27%)
Jan 26, 2009 0.0010 0.0012 0.0008 0.0011 20,227,860 +0.00(+22.22%)
Jan 23, 2009 0.0007 0.0009 0.0007 0.0009 9,974,105 -0.00(-10.00%)
Jan 22, 2009 0.0012 0.0012 0.0007 0.0010 22,301,780 +0.00(+0.00%)
Jan 21, 2009 0.0013 0.0013 0.0009 0.0010 13,007,578 -0.00(-23.08%)
Jan 20, 2009 0.0010 0.0014 0.0010 0.0013 10,768,285 +0.00(+18.18%)
Jan 16, 2009 0.0012 0.0012 0.0008 0.0011 23,952,260 +0.00(+0.00%)
Jan 15, 2009 0.0010 0.0013 0.0010 0.0011 20,904,348 +0.00(+22.22%)
Jan 14, 2009 0.0019 0.0019 0.0009 0.0009 46,257,160 -0.00(-52.63%)
Jan 13, 2009 0.0014 0.0025 0.0014 0.0019 82,172,432 +0.00(+46.15%)
Jan 12, 2009 0.0010 0.0015 0.0009 0.0013 60,412,224 +0.00(+62.50%)
Jan 09, 2009 0.0006 0.0009 0.0006 0.0008 35,796,056 +0.00(+33.33%)
Jan 08, 2009 0.0005 0.0006 0.0004 0.0006 8,569,116 +0.00(+20.00%)
Jan 07, 2009 0.0005 0.0005 0.0003 0.0005 2,557,000 +0.00(+0.00%)
Jan 06, 2009 0.0004 0.0005 0.0003 0.0005 3,240,010 +0.00(+25.00%)
Jan 05, 2009 0.0004 0.0004 0.0003 0.0004 4,031,000 -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.