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, 2009 0.0014 0.0014 0.0011 0.0014 7,011,960 +0.00(+0.00%)
Apr 29, 2009 0.0012 0.0014 0.0011 0.0014 7,162,672 +0.00(+16.67%)
Apr 28, 2009 0.0014 0.0014 0.0011 0.0012 7,832,592 -0.00(-14.29%)
Apr 27, 2009 0.0015 0.0015 0.0011 0.0014 22,210,092 -0.00(-6.67%)
Apr 24, 2009 0.0014 0.0016 0.0014 0.0015 20,063,128 +0.00(+7.14%)
Apr 23, 2009 0.0016 0.0017 0.0013 0.0014 23,462,508 -0.00(-22.22%)
Apr 22, 2009 0.0017 0.0020 0.0015 0.0018 12,261,039 -0.00(-5.26%)
Apr 21, 2009 0.0018 0.0020 0.0016 0.0019 3,529,690 +0.00(+11.76%)
Apr 20, 2009 0.0025 0.0025 0.0016 0.0017 6,724,294 -0.00(-29.17%)
Apr 17, 2009 0.0021 0.0025 0.0021 0.0024 6,892,165 +0.00(+14.29%)
Apr 16, 2009 0.0020 0.0021 0.0016 0.0021 4,010,161 +0.00(+5.00%)
Apr 15, 2009 0.0018 0.0020 0.0017 0.0020 5,135,306 +0.00(+11.11%)
Apr 14, 2009 0.0016 0.0018 0.0015 0.0018 3,315,427 +0.00(+5.88%)
Apr 13, 2009 0.0018 0.0019 0.0015 0.0017 5,283,455 -0.00(-5.56%)
Apr 09, 2009 0.0017 0.0018 0.0015 0.0018 1,023,444 +0.00(+5.88%)
Apr 08, 2009 0.0020 0.0020 0.0015 0.0017 6,671,500 -0.00(-10.53%)
Apr 07, 2009 0.0020 0.0020 0.0018 0.0019 1,928,111 +0.00(+5.56%)
Apr 06, 2009 0.0020 0.0020 0.0015 0.0018 3,141,777 -0.00(-10.00%)
Apr 03, 2009 0.0019 0.0020 0.0016 0.0020 10,345,813 +0.00(+0.00%)
Apr 02, 2009 0.0023 0.0024 0.0018 0.0020 7,320,666 -0.00(-13.04%)
Apr 01, 2009 0.0023 0.0025 0.0022 0.0023 4,352,300 -0.00(-4.17%)
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%)
Jan 02, 2009 0.0004 0.0005 0.0004 0.0005 4,966,199 +0.00(+25.00%)
Dec 31, 2008 0.0004 0.0006 0.0003 0.0004 18,346,508 -0.00(-20.00%)
Dec 30, 2008 0.0006 0.0006 0.0005 0.0005 4,465,700 -0.00(-16.67%)
Dec 29, 2008 0.0006 0.0006 0.0005 0.0006 4,835,970 +0.00(+0.00%)
Dec 26, 2008 0.0004 0.0009 0.0004 0.0006 7,982,050 +0.00(+0.00%)
Dec 24, 2008 0.0005 0.0007 0.0004 0.0006 4,340,978 +0.00(+20.00%)
Dec 23, 2008 0.0004 0.0007 0.0004 0.0005 15,490,754 +0.00(+0.00%)
Dec 22, 2008 0.0004 0.0005 0.0003 0.0005 3,375,000 +0.00(+25.00%)
Dec 19, 2008 0.0004 0.0005 0.0004 0.0004 4,457,809 -0.00(-20.00%)
Dec 18, 2008 0.0003 0.0005 0.0002 0.0005 32,717,074 +0.00(+66.67%)
Dec 17, 2008 0.0004 0.0004 0.0002 0.0003 33,637,928 -0.00(-25.00%)
Dec 16, 2008 0.0004 0.0005 0.0003 0.0004 14,795,701 -0.00(-20.00%)
Dec 15, 2008 0.0005 0.0005 0.0004 0.0005 15,702,927 +0.00(+0.00%)
Dec 12, 2008 0.0005 0.0005 0.0004 0.0005 10,176,578 +0.00(+0.00%)
Dec 11, 2008 0.0005 0.0005 0.0004 0.0005 13,090,900 +0.00(+0.00%)
Dec 10, 2008 0.0009 0.0009 0.0004 0.0005 65,851,344 -0.00(-16.67%)
Dec 09, 2008 0.0010 0.0010 0.0005 0.0006 10,119,827 -0.00(-25.00%)
Dec 08, 2008 0.0010 0.0010 0.0007 0.0008 6,134,970 -0.00(-11.11%)
Dec 05, 2008 0.0007 0.0010 0.0006 0.0009 8,349,200 +0.00(+50.00%)
Dec 04, 2008 0.0008 0.0008 0.0006 0.0006 3,456,100 -0.00(-25.00%)
Dec 03, 2008 0.0007 0.0011 0.0007 0.0008 22,890,208 -0.00(-20.00%)
Dec 02, 2008 0.0007 0.0010 0.0004 0.0010 127,890,896 +0.00(+66.67%)
Dec 01, 2008 0.0007 0.0007 0.0005 0.0006 19,169,122 -0.00(-14.29%)
Nov 28, 2008 0.0008 0.0008 0.0006 0.0007 3,393,750 -0.00(-22.22%)
Nov 26, 2008 0.0014 0.0014 0.0007 0.0009 19,873,284 -0.00(-40.00%)
Nov 25, 2008 0.0008 0.0015 0.0007 0.0015 11,653,658 +0.00(+87.50%)
Nov 24, 2008 0.0010 0.0010 0.0007 0.0008 22,744,390 -0.00(-20.00%)
Nov 21, 2008 0.0011 0.0012 0.0008 0.0010 27,435,094 -0.00(-16.67%)
Nov 20, 2008 0.0012 0.0013 0.0008 0.0012 24,227,868 -0.00(-7.69%)
Nov 19, 2008 0.0015 0.0017 0.0010 0.0013 21,154,584 -0.00(-23.53%)
Nov 18, 2008 0.0017 0.0018 0.0010 0.0017 26,556,612 +0.00(+6.25%)
Nov 17, 2008 0.0013 0.0018 0.0013 0.0016 52,536,200 +0.00(+23.08%)
Nov 14, 2008 0.0008 0.0013 0.0007 0.0013 72,126,184 +0.00(+62.50%)
Nov 13, 2008 0.0008 0.0009 0.0005 0.0008 69,519,568 +0.00(+0.00%)
Nov 12, 2008 0.0010 0.0012 0.0006 0.0008 155,814,608 +0.00(+0.00%)
Nov 11, 2008 0.0035 0.0070 0.0004 0.0008 286,303,008 -0.00(-77.14%)
Nov 10, 2008 0.0040 0.0040 0.0030 0.0035 229,000 -0.00(-12.50%)
Nov 07, 2008 0.0040 0.0040 0.0040 0.0040 41,000 +0.00(+0.00%)
Nov 06, 2008 0.0040 0.0040 0.0040 0.0040 62,000 -0.00(-20.00%)
Nov 05, 2008 0.0040 0.0080 0.0030 0.0050 727,500 +0.00(+25.00%)
Nov 04, 2008 0.0040 0.0100 0.0040 0.0040 470,870 +0.00(+33.33%)
Nov 03, 2008 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Oct 31, 2008 0.0080 0.0080 0.0030 0.0030 503,756 -0.01(-62.50%)
Oct 30, 2008 0.0010 0.0100 0.0010 0.0080 1,063,947 +0.01(+700.00%)
Oct 29, 2008 0.0010 0.0010 0.0010 0.0010 4,530 +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.