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%)
Apr 01, 2010 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
Mar 31, 2010 0.0080 0.0083 0.0072 0.0080 931,770 -0.00(-5.88%)
Mar 30, 2010 0.0089 0.0090 0.0085 0.0085 1,335,329 -0.00(-5.56%)
Mar 29, 2010 0.0060 0.0094 0.0058 0.0090 6,263,044 +0.00(+50.00%)
Mar 26, 2010 0.0065 0.0065 0.0058 0.0060 327,400 -0.00(-7.69%)
Mar 25, 2010 0.0065 0.0065 0.0055 0.0065 1,702,099 +0.00(+0.00%)
Mar 24, 2010 0.0074 0.0075 0.0060 0.0065 1,679,000 -0.00(-5.80%)
Mar 23, 2010 0.0075 0.0075 0.0057 0.0069 1,400,782 -0.00(-1.43%)
Mar 22, 2010 0.0070 0.0075 0.0060 0.0070 1,409,223 +0.00(+1.45%)
Mar 19, 2010 0.0055 0.0070 0.0055 0.0069 636,644 +0.00(+25.45%)
Mar 18, 2010 0.0065 0.0065 0.0045 0.0055 7,621,076 -0.00(-15.38%)
Mar 17, 2010 0.0064 0.0070 0.0049 0.0065 3,770,099 -0.00(-7.14%)
Mar 16, 2010 0.0070 0.0070 0.0062 0.0070 3,170,735 +0.00(+0.00%)
Mar 15, 2010 0.0066 0.0070 0.0065 0.0070 865,547 -0.00(-6.67%)
Mar 12, 2010 0.0074 0.0075 0.0068 0.0075 1,159,130 +0.00(+7.14%)
Mar 11, 2010 0.0070 0.0080 0.0070 0.0070 355,095 -0.00(-12.50%)
Mar 10, 2010 0.0070 0.0080 0.0070 0.0080 1,051,809 +0.00(+0.00%)
Mar 09, 2010 0.0071 0.0080 0.0067 0.0080 1,210,200 +0.00(+0.00%)
Mar 08, 2010 0.0080 0.0080 0.0070 0.0080 183,375 +0.00(+0.00%)
Mar 05, 2010 0.0085 0.0085 0.0070 0.0080 1,365,812 -0.00(-5.88%)
Mar 04, 2010 0.0085 0.0090 0.0068 0.0085 1,236,296 +0.00(+0.00%)
Mar 03, 2010 0.0075 0.0085 0.0075 0.0085 2,141,349 +0.00(+13.33%)
Mar 02, 2010 0.0075 0.0085 0.0069 0.0075 673,445 +0.00(+0.00%)
Mar 01, 2010 0.0075 0.0075 0.0067 0.0075 1,343,922 +0.00(+7.14%)
Feb 26, 2010 0.0067 0.0075 0.0067 0.0070 786,666 -0.00(-6.67%)
Feb 25, 2010 0.0075 0.0075 0.0067 0.0075 872,475 +0.00(+0.00%)
Feb 24, 2010 0.0075 0.0080 0.0054 0.0075 1,692,824 +0.00(+0.00%)
Feb 23, 2010 0.0070 0.0075 0.0068 0.0075 1,775,059 +0.00(+0.00%)
Feb 22, 2010 0.0066 0.0083 0.0066 0.0075 5,284,965 +0.00(+13.64%)
Feb 19, 2010 0.0078 0.0078 0.0066 0.0066 5,047,021 -0.00(-15.38%)
Feb 18, 2010 0.0081 0.0085 0.0075 0.0078 1,401,071 -0.00(-8.24%)
Feb 17, 2010 0.0080 0.0095 0.0080 0.0085 3,634,763 -0.00(-5.56%)
Feb 16, 2010 0.0089 0.0090 0.0078 0.0090 1,042,486 +0.00(+0.00%)
Feb 12, 2010 0.0090 0.0090 0.0090 0 +0.00(+5.88%)
Feb 11, 2010 0.0085 0.0090 0.0080 0.0085 1,051,049 +0.00(+1.19%)
Feb 10, 2010 0.0078 0.0085 0.0070 0.0084 2,566,840 +0.00(+7.69%)
Feb 09, 2010 0.0090 0.0090 0.0075 0.0078 1,920,226 -0.00(-2.50%)
Feb 08, 2010 0.0090 0.0090 0.0080 0.0080 1,386,600 -0.00(-11.11%)
Feb 05, 2010 0.0090 0.0090 0.0080 0.0090 1,369,349 +0.00(+0.00%)
Feb 04, 2010 0.0100 0.0100 0.0080 0.0090 2,009,831 +0.00(+0.00%)
Feb 03, 2010 0.0096 0.0100 0.0085 0.0090 854,800 -0.00(-7.22%)
Feb 02, 2010 0.0100 0.0103 0.0095 0.0097 1,096,750 -0.00(-3.00%)
Feb 01, 2010 0.0113 0.0113 0.0089 0.0100 2,451,192 -0.00(-11.50%)
Jan 29, 2010 0.0110 0.0120 0.0100 0.0113 3,477,610 +0.00(+7.62%)
Jan 28, 2010 0.0095 0.0110 0.0088 0.0105 4,937,297 +0.00(+10.53%)
Jan 27, 2010 0.0090 0.0095 0.0090 0.0095 891,617 +0.00(+5.56%)
Jan 26, 2010 0.0104 0.0104 0.0080 0.0090 2,549,393 +0.00(+4.65%)
Jan 25, 2010 0.0098 0.0100 0.0085 0.0086 1,755,789 -0.00(-9.47%)
Jan 22, 2010 0.0085 0.0100 0.0075 0.0095 6,160,492 -0.00(-5.00%)
Jan 21, 2010 0.0090 0.0100 0.0090 0.0100 1,113,650 +0.00(+11.11%)
Jan 20, 2010 0.0092 0.0100 0.0090 0.0090 3,333,327 -0.00(-5.26%)
Jan 19, 2010 0.0100 0.0105 0.0095 0.0095 2,869,389 -0.00(-5.00%)
Jan 15, 2010 0.0100 0.0100 0.0100 0 +0.00(+5.26%)
Jan 14, 2010 0.0094 0.0095 0.0090 0.0095 368,685 -0.00(-3.06%)
Jan 13, 2010 0.0100 0.0104 0.0090 0.0098 2,139,202 -0.00(-5.77%)
Jan 12, 2010 0.0103 0.0109 0.0093 0.0104 1,513,200 +0.00(+0.97%)
Jan 11, 2010 0.0109 0.0110 0.0100 0.0103 2,465,466 -0.00(-5.50%)
Jan 08, 2010 0.0104 0.0110 0.0090 0.0109 2,263,794 +0.00(+4.81%)
Jan 07, 2010 0.0100 0.0105 0.0097 0.0104 1,379,024 +0.00(+0.00%)
Jan 06, 2010 0.0100 0.0110 0.0100 0.0104 1,130,387 +0.00(+4.00%)
Jan 05, 2010 0.0109 0.0110 0.0095 0.0100 1,887,392 -0.00(-8.26%)
Jan 04, 2010 0.0132 0.0134 0.0095 0.0109 9,565,710 -0.00(-12.80%)
Dec 31, 2009 0.0125 0.0125 0.0125 0 +0.00(+1.63%)
Dec 30, 2009 0.0115 0.0125 0.0100 0.0123 2,699,798 +0.00(+3.36%)
Dec 29, 2009 0.0090 0.0120 0.0090 0.0119 2,221,280 +0.00(+13.33%)
Dec 28, 2009 0.0090 0.0105 0.0090 0.0105 2,388,175 +0.00(+10.53%)
Dec 24, 2009 0.0100 0.0105 0.0090 0.0095 3,434,854 -0.00(-5.00%)
Dec 23, 2009 0.0101 0.0110 0.0091 0.0100 4,502,100 -0.00(-4.76%)
Dec 22, 2009 0.0130 0.0130 0.0100 0.0105 5,884,704 -0.00(-19.23%)
Dec 21, 2009 0.0135 0.0140 0.0120 0.0130 1,872,597 -0.00(-3.70%)
Dec 18, 2009 0.0135 0.0140 0.0115 0.0135 2,960,836 +0.00(+0.00%)
Dec 17, 2009 0.0130 0.0150 0.0125 0.0135 7,680,006 +0.00(+8.00%)
Dec 16, 2009 0.0115 0.0125 0.0112 0.0125 4,411,692 +0.00(+12.61%)
Dec 15, 2009 0.0105 0.0120 0.0100 0.0111 2,688,811 +0.00(+6.73%)
Dec 14, 2009 0.0096 0.0110 0.0096 0.0104 1,369,383 +0.00(+4.00%)
Dec 11, 2009 0.0100 0.0102 0.0090 0.0100 710,434 -0.00(-4.76%)
Dec 10, 2009 0.0095 0.0105 0.0088 0.0105 6,419,475 +0.00(+10.53%)
Dec 09, 2009 0.0100 0.0120 0.0091 0.0095 4,718,007 -0.00(-5.00%)
Dec 08, 2009 0.0100 0.0112 0.0090 0.0100 2,618,913 +0.00(+0.00%)
Dec 07, 2009 0.0109 0.0112 0.0090 0.0100 3,106,390 -0.00(-4.76%)
Dec 04, 2009 0.0117 0.0120 0.0100 0.0105 3,738,072 +0.00(+5.00%)
Dec 03, 2009 0.0104 0.0104 0.0091 0.0100 1,459,717 -0.00(-3.85%)
Dec 02, 2009 0.0099 0.0110 0.0095 0.0104 1,970,849 +0.00(+5.05%)
Dec 01, 2009 0.0101 0.0120 0.0095 0.0099 2,223,055 -0.00(-10.00%)
Nov 30, 2009 0.0130 0.0130 0.0110 0.0110 2,531,049 -0.00(-8.33%)
Nov 27, 2009 0.0135 0.0145 0.0101 0.0120 2,791,340 -0.00(-11.11%)
Nov 25, 2009 0.0124 0.0140 0.0123 0.0135 4,379,280 +0.00(+12.50%)
Nov 24, 2009 0.0113 0.0120 0.0095 0.0120 4,156,074 +0.00(+6.19%)
Nov 23, 2009 0.0119 0.0120 0.0095 0.0113 3,978,671 -0.00(-5.83%)
Nov 20, 2009 0.0115 0.0120 0.0100 0.0120 4,769,291 +0.00(+14.29%)
Nov 19, 2009 0.0117 0.0120 0.0100 0.0105 1,952,362 -0.00(-3.67%)
Nov 18, 2009 0.0110 0.0120 0.0095 0.0109 4,360,950 +0.00(+9.00%)
Nov 17, 2009 0.0090 0.0100 0.0080 0.0100 2,324,571 +0.00(+17.65%)
Nov 16, 2009 0.0090 0.0117 0.0085 0.0085 2,507,899 -0.00(-26.09%)
Nov 13, 2009 0.0110 0.0115 0.0100 0.0115 949,090 +0.00(+4.55%)
Nov 12, 2009 0.0110 0.0120 0.0092 0.0110 2,361,490 -0.00(-7.56%)
Nov 11, 2009 0.0085 0.0124 0.0080 0.0119 5,524,473 +0.00(+48.75%)
Nov 10, 2009 0.0090 0.0090 0.0075 0.0080 3,088,701 -0.00(-11.11%)
Nov 09, 2009 0.0099 0.0100 0.0080 0.0090 4,380,780 -0.00(-7.22%)
Nov 06, 2009 0.0085 0.0100 0.0080 0.0097 8,788,185 +0.00(+22.78%)
Nov 05, 2009 0.0119 0.0125 0.0077 0.0079 24,746,156 -0.00(-28.18%)
Nov 04, 2009 0.0130 0.0140 0.0110 0.0110 4,803,524 -0.00(-15.38%)
Nov 03, 2009 0.0142 0.0143 0.0125 0.0130 2,372,910 -0.00(-6.47%)
Nov 02, 2009 0.0130 0.0140 0.0120 0.0139 3,078,620 +0.00(+6.92%)
Oct 30, 2009 0.0140 0.0145 0.0121 0.0130 6,268,071 -0.00(-7.14%)
Oct 29, 2009 0.0130 0.0149 0.0130 0.0140 2,003,995 -0.00(-6.04%)
Oct 28, 2009 0.0145 0.0155 0.0120 0.0149 6,050,624 +0.00(+10.37%)
Oct 27, 2009 0.0155 0.0155 0.0135 0.0135 5,440,447 -0.00(-12.34%)
Oct 26, 2009 0.0169 0.0169 0.0135 0.0154 9,230,085 -0.00(-3.75%)
Oct 23, 2009 0.0146 0.0169 0.0145 0.0160 19,618,224 +0.00(+40.35%)
Oct 22, 2009 0.0120 0.0120 0.0110 0.0114 1,568,623 -0.00(-0.87%)
Oct 21, 2009 0.0128 0.0128 0.0110 0.0115 2,884,469 -0.00(-10.85%)
Oct 20, 2009 0.0129 0.0134 0.0120 0.0129 5,303,607 -0.00(-2.27%)
Oct 19, 2009 0.0138 0.0138 0.0110 0.0132 5,368,257 +0.00(+2.33%)
Oct 16, 2009 0.0140 0.0140 0.0120 0.0129 17,528,876 +0.00(+8.40%)
Oct 15, 2009 0.0090 0.0125 0.0089 0.0119 26,378,844 +0.00(+30.77%)
Oct 14, 2009 0.0085 0.0091 0.0076 0.0091 3,776,324 +0.00(+8.33%)
Oct 13, 2009 0.0087 0.0091 0.0072 0.0084 7,902,081 +0.00(+3.70%)
Oct 12, 2009 0.0090 0.0090 0.0075 0.0081 5,243,377 -0.00(-4.71%)
Oct 09, 2009 0.0071 0.0089 0.0060 0.0085 11,586,586 +0.00(+18.06%)
Oct 08, 2009 0.0072 0.0072 0.0060 0.0072 3,880,788 +0.00(+0.00%)
Oct 07, 2009 0.0075 0.0080 0.0055 0.0072 16,687,506 -0.00(-4.00%)
Oct 06, 2009 0.0080 0.0084 0.0073 0.0075 10,271,136 -0.00(-11.76%)
Oct 05, 2009 0.0091 0.0095 0.0070 0.0085 5,141,260 -0.00(-6.59%)
Oct 02, 2009 0.0080 0.0095 0.0070 0.0091 14,786,672 +0.00(+13.75%)
Oct 01, 2009 0.0086 0.0089 0.0075 0.0080 11,761,458 -0.00(-10.11%)
Sep 30, 2009 0.0068 0.0090 0.0055 0.0089 25,161,196 +0.00(+48.33%)
Sep 29, 2009 0.0075 0.0075 0.0050 0.0060 13,909,130 -0.00(-17.81%)
Sep 28, 2009 0.0050 0.0084 0.0049 0.0073 49,528,552 +0.00(+52.08%)
Sep 25, 2009 0.0039 0.0049 0.0036 0.0048 21,715,832 +0.00(+23.08%)
Sep 24, 2009 0.0035 0.0040 0.0035 0.0039 12,896,711 +0.00(+25.81%)
Sep 23, 2009 0.0036 0.0036 0.0031 0.0031 4,708,550 -0.00(-11.43%)
Sep 22, 2009 0.0035 0.0035 0.0030 0.0035 4,509,816 +0.00(+0.00%)
Sep 21, 2009 0.0045 0.0045 0.0004 0.0035 6,243,993 +0.00(+6.06%)
Sep 18, 2009 0.0034 0.0041 0.0028 0.0033 17,116,736 -0.00(-2.94%)
Sep 17, 2009 0.0027 0.0035 0.0026 0.0034 24,254,644 +0.00(+25.93%)
Sep 16, 2009 0.0026 0.0027 0.0022 0.0027 6,976,521 +0.00(+3.85%)
Sep 15, 2009 0.0023 0.0026 0.0022 0.0026 1,786,807 +0.00(+13.04%)
Sep 14, 2009 0.0027 0.0027 0.0022 0.0023 4,454,644 -0.00(-4.17%)
Sep 11, 2009 0.0024 0.0026 0.0024 0.0024 3,951,500 -0.00(-7.69%)
Sep 10, 2009 0.0026 0.0026 0.0025 0.0026 2,301,500 +0.00(+4.00%)
Sep 09, 2009 0.0027 0.0027 0.0024 0.0025 6,233,255 -0.00(-7.41%)
Sep 08, 2009 0.0026 0.0029 0.0023 0.0027 5,826,536 +0.00(+12.50%)
Sep 04, 2009 0.0022 0.0024 0.0020 0.0024 4,530,987 +0.00(+0.00%)
Sep 03, 2009 0.0024 0.0024 0.0021 0.0024 2,316,466 +0.00(+14.29%)
Sep 02, 2009 0.0019 0.0024 0.0019 0.0021 2,327,423 -0.00(-4.55%)
Sep 01, 2009 0.0021 0.0025 0.0019 0.0022 14,615,813 -0.00(-8.33%)
Aug 31, 2009 0.0026 0.0026 0.0021 0.0024 6,167,429 -0.00(-4.00%)
Aug 28, 2009 0.0023 0.0025 0.0022 0.0025 2,203,122 +0.00(+8.70%)
Aug 27, 2009 0.0023 0.0027 0.0023 0.0023 5,181,117 +0.00(+0.00%)
Aug 26, 2009 0.0028 0.0028 0.0022 0.0023 5,781,165 -0.00(-11.54%)
Aug 25, 2009 0.0027 0.0027 0.0025 0.0026 6,127,900 -0.00(-3.70%)
Aug 24, 2009 0.0029 0.0029 0.0024 0.0027 2,970,400 -0.00(-6.90%)
Aug 21, 2009 0.0027 0.0029 0.0023 0.0029 4,795,455 +0.00(+7.41%)
Aug 20, 2009 0.0030 0.0030 0.0024 0.0027 3,873,016 -0.00(-10.00%)
Aug 19, 2009 0.0028 0.0030 0.0026 0.0030 4,598,962 +0.00(+7.14%)
Aug 18, 2009 0.0028 0.0028 0.0023 0.0028 5,935,958 -0.00(-3.45%)
Aug 17, 2009 0.0026 0.0029 0.0025 0.0029 8,283,614 -0.00(-3.33%)
Aug 14, 2009 0.0030 0.0030 0.0026 0.0030 4,269,700 +0.00(+0.00%)
Aug 13, 2009 0.0026 0.0030 0.0026 0.0030 4,892,380 +0.00(+7.14%)
Aug 12, 2009 0.0027 0.0030 0.0025 0.0028 3,894,045 -0.00(-6.67%)
Aug 11, 2009 0.0027 0.0030 0.0027 0.0030 3,077,022 +0.00(+0.00%)
Aug 10, 2009 0.0029 0.0031 0.0027 0.0030 1,011,324 +0.00(+3.45%)
Aug 07, 2009 0.0030 0.0031 0.0026 0.0029 2,944,500 -0.00(-9.38%)
Aug 06, 2009 0.0027 0.0034 0.0027 0.0032 14,900,106 +0.00(+14.29%)
Aug 05, 2009 0.0023 0.0030 0.0023 0.0028 16,779,388 +0.00(+7.69%)
Aug 04, 2009 0.0030 0.0030 0.0024 0.0026 15,773,728 -0.00(-13.33%)
Aug 03, 2009 0.0030 0.0034 0.0024 0.0030 27,756,656 +0.00(+0.00%)
Jul 31, 2009 0.0028 0.0030 0.0021 0.0030 39,368,160 +0.00(+7.14%)
Jul 30, 2009 0.0037 0.0038 0.0026 0.0028 24,067,400 -0.00(-20.00%)
Jul 29, 2009 0.0031 0.0038 0.0024 0.0035 25,557,312 +0.00(+16.67%)
Jul 28, 2009 0.0046 0.0046 0.0028 0.0030 51,442,764 -0.00(-31.82%)
Jul 27, 2009 0.0045 0.0048 0.0042 0.0044 14,390,175 +0.00(+10.00%)
Jul 24, 2009 0.0038 0.0044 0.0034 0.0040 19,746,718 +0.00(+5.26%)
Jul 23, 2009 0.0031 0.0038 0.0031 0.0038 8,113,546 +0.00(+15.15%)
Jul 22, 2009 0.0033 0.0033 0.0028 0.0033 5,687,622 +0.00(+0.00%)
Jul 21, 2009 0.0030 0.0034 0.0023 0.0033 11,354,335 +0.00(+13.79%)
Jul 20, 2009 0.0025 0.0030 0.0024 0.0029 6,559,800 +0.00(+16.00%)
Jul 17, 2009 0.0026 0.0026 0.0022 0.0025 5,316,467 +0.00(+4.17%)
Jul 16, 2009 0.0030 0.0030 0.0023 0.0024 5,222,200 -0.00(-11.11%)
Jul 15, 2009 0.0025 0.0030 0.0020 0.0027 11,763,862 +0.00(+8.00%)
Jul 14, 2009 0.0030 0.0290 0.0022 0.0025 16,480,920 -0.00(-16.67%)
Jul 13, 2009 0.0033 0.0035 0.0027 0.0030 10,756,989 -0.00(-6.25%)
Jul 10, 2009 0.0036 0.0036 0.0025 0.0032 30,372,164 -0.00(-11.11%)
Jul 09, 2009 0.0023 0.0040 0.0021 0.0036 68,611,664 +0.00(+63.64%)
Jul 08, 2009 0.0019 0.0022 0.0016 0.0022 11,827,650 +0.00(+10.00%)
Jul 07, 2009 0.0022 0.0022 0.0017 0.0020 4,870,872 -0.00(-9.09%)
Jul 06, 2009 0.0025 0.0025 0.0020 0.0022 5,741,939 +0.00(+0.00%)
Jul 02, 2009 0.0020 0.0023 0.0019 0.0022 8,034,100 -0.00(-4.35%)
Jul 01, 2009 0.0023 0.0025 0.0020 0.0023 6,979,614 +0.00(+0.00%)
Jun 30, 2009 0.0024 0.0025 0.0021 0.0023 4,182,772 +0.00(+4.55%)
Jun 29, 2009 0.0024 0.0024 0.0019 0.0022 5,067,975 +0.00(+0.00%)
Jun 26, 2009 0.0024 0.0025 0.0020 0.0022 6,184,294 -0.00(-4.35%)
Jun 25, 2009 0.0023 0.0024 0.0020 0.0023 1,819,722 +0.00(+0.00%)
Jun 24, 2009 0.0025 0.0025 0.0018 0.0023 7,438,773 -0.00(-8.00%)
Jun 23, 2009 0.0025 0.0028 0.0024 0.0025 4,764,000 -0.00(-3.85%)
Jun 22, 2009 0.0025 0.0029 0.0023 0.0026 18,308,336 +0.00(+8.33%)
Jun 19, 2009 0.0029 0.0029 0.0023 0.0024 14,530,985 -0.00(-17.24%)
Jun 18, 2009 0.0028 0.0032 0.0023 0.0029 27,789,804 +0.00(+31.82%)
Jun 17, 2009 0.0018 0.0023 0.0015 0.0022 16,965,502 +0.00(+22.22%)
Jun 16, 2009 0.0014 0.0018 0.0014 0.0018 5,139,442 +0.00(+5.88%)
Jun 15, 2009 0.0016 0.0018 0.0011 0.0017 9,003,271 +0.00(+6.25%)
Jun 12, 2009 0.0018 0.0022 0.0013 0.0016 19,098,576 -0.00(-11.11%)
Jun 11, 2009 0.0020 0.0020 0.0015 0.0018 18,014,020 -0.00(-10.00%)
Jun 10, 2009 0.0022 0.0023 0.0017 0.0020 15,223,260 -0.00(-9.09%)
Jun 09, 2009 0.0025 0.0026 0.0018 0.0022 46,428,256 -0.00(-8.33%)
Jun 08, 2009 0.0020 0.0024 0.0016 0.0024 41,931,732 +0.00(+26.32%)
Jun 05, 2009 0.0014 0.0020 0.0012 0.0019 17,758,898 +0.00(+35.71%)
Jun 04, 2009 0.0012 0.0015 0.0010 0.0014 25,803,718 +0.00(+7.69%)
Jun 03, 2009 0.0010 0.0013 0.0009 0.0013 13,571,871 +0.00(+30.00%)
Jun 02, 2009 0.0008 0.0010 0.0008 0.0010 13,916,199 +0.00(+11.11%)
Jun 01, 2009 0.0009 0.0009 0.0008 0.0009 3,762,000 +0.00(+0.00%)
May 29, 2009 0.0009 0.0009 0.0007 0.0009 7,394,000 +0.00(+12.50%)
May 28, 2009 0.0008 0.0008 0.0006 0.0008 14,406,864 +0.00(+14.29%)
May 27, 2009 0.0005 0.0007 0.0005 0.0007 10,822,794 +0.00(+40.00%)
May 26, 2009 0.0006 0.0008 0.0004 0.0005 25,270,700 -0.00(-16.67%)
May 22, 2009 0.0006 0.0006 0.0005 0.0006 20,573,700 +0.00(+0.00%)
May 21, 2009 0.0006 0.0007 0.0005 0.0006 9,432,550 +0.00(+0.00%)
May 20, 2009 0.0007 0.0007 0.0005 0.0006 24,041,940 -0.00(-25.00%)
May 19, 2009 0.0008 0.0009 0.0007 0.0008 12,757,000 -0.00(-11.11%)
May 18, 2009 0.0010 0.0010 0.0008 0.0009 1,165,323 -0.00(-10.00%)
May 15, 2009 0.0009 0.0010 0.0008 0.0010 2,558,615 +0.00(+11.11%)
May 14, 2009 0.0008 0.0009 0.0008 0.0009 3,753,319 +0.00(+28.57%)
May 13, 2009 0.0008 0.0009 0.0007 0.0007 18,792,220 -0.00(-12.50%)
May 12, 2009 0.0009 0.0009 0.0008 0.0008 4,192,888 -0.00(-11.11%)
May 11, 2009 0.0009 0.0010 0.0008 0.0009 13,902,922 +0.00(+0.00%)
May 08, 2009 0.0011 0.0011 0.0008 0.0009 17,991,766 -0.00(-10.00%)
May 07, 2009 0.0012 0.0013 0.0010 0.0010 28,028,078 -0.00(-16.67%)
May 06, 2009 0.0010 0.0014 0.0009 0.0012 67,449,800 +0.00(+20.00%)
May 05, 2009 0.0010 0.0011 0.0008 0.0010 16,696,538 +0.00(+0.00%)
May 04, 2009 0.0010 0.0011 0.0008 0.0010 17,012,072 -0.00(-9.09%)
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.