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 (%)
Apr 30, 2010 0.0065 0.0066 0.0060 0.0065 1,220,902 -0.00(-2.99%)
Apr 29, 2010 0.0070 0.0070 0.0067 0.0067 800,141 -0.00(-4.29%)
Apr 28, 2010 0.0062 0.0071 0.0062 0.0070 441,600 +0.00(+12.90%)
Apr 27, 2010 0.0067 0.0067 0.0061 0.0062 1,135,045 -0.00(-8.82%)
Apr 26, 2010 0.0076 0.0076 0.0062 0.0068 2,181,326 -0.00(-6.85%)
Apr 23, 2010 0.0077 0.0077 0.0073 0.0073 1,774,220 -0.00(-2.67%)
Apr 22, 2010 0.0079 0.0079 0.0066 0.0075 1,322,407 -0.00(-5.06%)
Apr 21, 2010 0.0075 0.0079 0.0070 0.0079 1,843,208 -0.00(-1.25%)
Apr 20, 2010 0.0079 0.0080 0.0076 0.0080 638,315 +0.00(+0.00%)
Apr 19, 2010 0.0077 0.0080 0.0075 0.0080 1,027,250 +0.00(+6.67%)
Apr 16, 2010 0.0080 0.0080 0.0070 0.0075 934,571 +0.00(+7.14%)
Apr 15, 2010 0.0069 0.0080 0.0069 0.0070 734,800 -0.00(-12.50%)
Apr 14, 2010 0.0080 0.0080 0.0072 0.0080 1,118,020 +0.00(+0.00%)
Apr 13, 2010 0.0085 0.0090 0.0070 0.0080 1,411,910 -0.00(-10.11%)
Apr 12, 2010 0.0089 0.0090 0.0076 0.0089 2,756,338 -0.00(-1.11%)
Apr 09, 2010 0.0088 0.0090 0.0080 0.0090 996,955 +0.00(+2.27%)
Apr 08, 2010 0.0090 0.0090 0.0075 0.0088 2,038,838 -0.00(-2.22%)
Apr 07, 2010 0.0085 0.0090 0.0075 0.0090 1,216,000 +0.00(+5.88%)
Apr 06, 2010 0.0089 0.0090 0.0076 0.0085 1,901,746 -0.00(-4.49%)
Apr 05, 2010 0.0084 0.0089 0.0081 0.0089 2,058,591 +0.00(+4.71%)
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.