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 29, 2011 0.0012 0.0012 0.0008 0.0011 11,375,137 +0.00(+0.00%)
Apr 28, 2011 0.0012 0.0012 0.0010 0.0011 12,883,443 +0.00(+0.00%)
Apr 27, 2011 0.0012 0.0012 0.0011 0.0011 2,227,800 -0.00(-8.33%)
Apr 26, 2011 0.0011 0.0012 0.0011 0.0012 10,280,350 +0.00(+0.00%)
Apr 25, 2011 0.0012 0.0013 0.0011 0.0012 2,801,099 +0.00(+0.00%)
Apr 21, 2011 0.0012 0.0012 0.0011 0.0012 3,676,658 +0.00(+9.09%)
Apr 20, 2011 0.0012 0.0012 0.0011 0.0011 11,798,956 -0.00(-8.33%)
Apr 19, 2011 0.0011 0.0012 0.0010 0.0012 14,566,167 +0.00(+0.00%)
Apr 18, 2011 0.0014 0.0014 0.0011 0.0012 16,900,716 -0.00(-14.29%)
Apr 15, 2011 0.0017 0.0017 0.0012 0.0014 16,211,033 -0.00(-6.67%)
Apr 14, 2011 0.0017 0.0017 0.0012 0.0015 10,391,400 -0.00(-6.25%)
Apr 13, 2011 0.0015 0.0017 0.0012 0.0016 5,025,097 +0.00(+6.67%)
Apr 12, 2011 0.0018 0.0018 0.0013 0.0015 6,261,235 +0.00(+0.00%)
Apr 11, 2011 0.0011 0.0017 0.0011 0.0015 6,136,344 -0.00(-16.67%)
Apr 08, 2011 0.0021 0.0021 0.0016 0.0018 4,685,795 +0.00(+5.88%)
Apr 07, 2011 0.0015 0.0019 0.0015 0.0017 10,037,290 +0.00(+0.00%)
Apr 06, 2011 0.0018 0.0019 0.0017 0.0017 8,466,356 -0.00(-5.56%)
Apr 05, 2011 0.0019 0.0021 0.0017 0.0018 10,113,611 -0.00(-5.26%)
Apr 04, 2011 0.0018 0.0020 0.0017 0.0019 12,017,960 -0.00(-5.00%)
Apr 01, 2011 0.0025 0.0025 0.0017 0.0020 20,216,424 -0.00(-16.67%)
Mar 31, 2011 0.0017 0.0024 0.0013 0.0024 71,303,816 +0.00(+50.00%)
Mar 30, 2011 0.0016 0.0016 0.0016 0.0016 51,719,312 -0.00(-44.83%)
Mar 29, 2011 0.0035 0.0035 0.0026 0.0029 7,975,836 -0.00(-3.33%)
Mar 28, 2011 0.0030 0.0035 0.0029 0.0030 18,011,260 +0.00(+11.11%)
Mar 25, 2011 0.0031 0.0031 0.0026 0.0027 17,623,596 -0.00(-10.00%)
Mar 24, 2011 0.0030 0.0031 0.0027 0.0030 8,023,148 +0.00(+3.45%)
Mar 23, 2011 0.0032 0.0032 0.0027 0.0029 8,243,675 -0.00(-3.33%)
Mar 22, 2011 0.0033 0.0035 0.0028 0.0030 17,757,768 -0.00(-11.76%)
Mar 21, 2011 0.0028 0.0034 0.0026 0.0034 22,718,480 +0.00(+41.67%)
Mar 18, 2011 0.0024 0.0026 0.0024 0.0024 2,371,646 +0.00(+0.00%)
Mar 17, 2011 0.0024 0.0026 0.0024 0.0024 702,000 +0.00(+0.00%)
Mar 16, 2011 0.0025 0.0027 0.0023 0.0024 4,652,600 -0.00(-14.29%)
Mar 15, 2011 0.0028 0.0028 0.0023 0.0028 1,869,215 +0.00(+3.70%)
Mar 14, 2011 0.0025 0.0028 0.0025 0.0027 4,137,570 +0.00(+3.85%)
Mar 11, 2011 0.0030 0.0030 0.0026 0.0026 7,030,237 -0.00(-3.70%)
Mar 10, 2011 0.0035 0.0035 0.0027 0.0027 15,163,480 -0.00(-20.59%)
Mar 09, 2011 0.0034 0.0036 0.0030 0.0034 7,094,931 +0.00(+3.03%)
Mar 08, 2011 0.0033 0.0033 0.0027 0.0033 3,350,750 +0.00(+0.00%)
Mar 07, 2011 0.0029 0.0033 0.0027 0.0033 7,609,222 +0.00(+10.00%)
Mar 04, 2011 0.0025 0.0030 0.0022 0.0030 19,833,664 +0.00(+11.11%)
Mar 03, 2011 0.0036 0.0036 0.0024 0.0027 22,611,280 -0.00(-25.00%)
Mar 02, 2011 0.0043 0.0043 0.0032 0.0036 25,838,498 -0.00(-7.69%)
Mar 01, 2011 0.0030 0.0050 0.0021 0.0039 66,197,140 +0.00(+105.26%)
Feb 28, 2011 0.0016 0.0019 0.0016 0.0019 135,500 +0.00(+0.00%)
Feb 25, 2011 0.0019 0.0020 0.0015 0.0019 926,220 +0.00(+0.00%)
Feb 24, 2011 0.0019 0.0020 0.0014 0.0019 5,130,000 +0.00(+0.00%)
Feb 23, 2011 0.0021 0.0021 0.0016 0.0019 7,246,126 -0.00(-5.00%)
Feb 22, 2011 0.0014 0.0020 0.0014 0.0020 24,267,536 +0.00(+53.85%)
Feb 18, 2011 0.0015 0.0015 0.0012 0.0013 7,467,950 +0.00(+0.00%)
Feb 17, 2011 0.0015 0.0015 0.0013 0.0013 11,632,909 -0.00(-13.33%)
Feb 16, 2011 0.0014 0.0015 0.0013 0.0015 11,616,565 +0.00(+0.00%)
Feb 15, 2011 0.0013 0.0015 0.0011 0.0015 9,636,333 +0.00(+15.38%)
Feb 14, 2011 0.0015 0.0015 0.0011 0.0013 8,405,200 -0.00(-13.33%)
Feb 11, 2011 0.0014 0.0015 0.0013 0.0015 3,814,692 -0.00(-6.25%)
Feb 10, 2011 0.0014 0.0016 0.0012 0.0016 9,762,487 +0.00(+0.00%)
Feb 09, 2011 0.0015 0.0016 0.0013 0.0016 14,440,000 -0.00(-15.79%)
Feb 08, 2011 0.0018 0.0019 0.0015 0.0019 7,549,338 +0.00(+0.00%)
Feb 07, 2011 0.0017 0.0019 0.0015 0.0019 17,967,254 +0.00(+5.56%)
Feb 04, 2011 0.0020 0.0020 0.0018 0.0018 947,500 -0.00(-10.00%)
Feb 03, 2011 0.0020 0.0020 0.0016 0.0020 6,391,455 +0.00(+0.00%)
Feb 02, 2011 0.0021 0.0022 0.0020 0.0020 3,881,710 -0.00(-9.09%)
Feb 01, 2011 0.0021 0.0023 0.0020 0.0022 10,383,733 +0.00(+0.00%)
Jan 31, 2011 0.0022 0.0025 0.0021 0.0022 8,406,989 +0.00(+0.00%)
Jan 28, 2011 0.0025 0.0032 0.0020 0.0022 22,498,836 -0.00(-21.43%)
Jan 27, 2011 0.0032 0.0032 0.0022 0.0028 3,316,807 -0.00(-3.45%)
Jan 26, 2011 0.0025 0.0029 0.0024 0.0029 5,403,000 +0.00(+11.54%)
Jan 25, 2011 0.0028 0.0028 0.0025 0.0026 5,544,228 -0.00(-18.75%)
Jan 24, 2011 0.0032 0.0032 0.0025 0.0032 6,781,950 +0.00(+0.00%)
Jan 21, 2011 0.0026 0.0032 0.0026 0.0032 593,700 +0.00(+23.08%)
Jan 20, 2011 0.0034 0.0034 0.0026 0.0026 357,780 -0.00(-23.53%)
Jan 19, 2011 0.0032 0.0034 0.0030 0.0034 2,007,803 +0.00(+13.33%)
Jan 18, 2011 0.0032 0.0032 0.0028 0.0030 492,500 +0.00(+0.00%)
Jan 14, 2011 0.0030 0.0030 0.0025 0.0030 2,763,750 +0.00(+3.45%)
Jan 13, 2011 0.0034 0.0034 0.0025 0.0029 1,298,750 -0.00(-9.38%)
Jan 12, 2011 0.0025 0.0035 0.0025 0.0032 1,793,628 +0.00(+23.08%)
Jan 11, 2011 0.0032 0.0032 0.0025 0.0026 2,531,320 -0.00(-3.70%)
Jan 10, 2011 0.0038 0.0038 0.0027 0.0027 1,722,256 -0.00(-22.86%)
Jan 07, 2011 0.0032 0.0039 0.0032 0.0035 1,471,905 -0.00(-2.78%)
Jan 06, 2011 0.0039 0.0039 0.0032 0.0036 1,570,508 +0.00(+12.50%)
Jan 05, 2011 0.0040 0.0040 0.0032 0.0032 2,038,262 -0.00(-20.00%)
Jan 04, 2011 0.0042 0.0044 0.0032 0.0040 4,402,016 -0.00(-9.09%)
Jan 03, 2011 0.0045 0.0045 0.0040 0.0044 2,882,946 +0.00(+10.00%)
Dec 31, 2010 0.0035 0.0040 0.0035 0.0040 2,312,096 +0.00(+14.29%)
Dec 30, 2010 0.0035 0.0035 0.0025 0.0035 198,150 +0.00(+0.00%)
Dec 29, 2010 0.0035 0.0038 0.0030 0.0035 3,111,561 +0.00(+0.00%)
Dec 28, 2010 0.0030 0.0035 0.0022 0.0035 2,242,011 +0.00(+16.67%)
Dec 27, 2010 0.0030 0.0030 0.0020 0.0030 745,958 +0.00(+20.00%)
Dec 23, 2010 0.0028 0.0028 0.0020 0.0025 2,766,350 +0.00(+0.00%)
Dec 22, 2010 0.0025 0.0025 0.0020 0.0025 18,641,500 -0.00(-16.67%)
Dec 21, 2010 0.0024 0.0030 0.0021 0.0030 2,175,566 +0.00(+25.00%)
Dec 20, 2010 0.0024 0.0024 0.0022 0.0024 3,996,194 -0.00(-4.00%)
Dec 17, 2010 0.0025 0.0025 0.0022 0.0025 837,000 +0.00(+8.70%)
Dec 16, 2010 0.0023 0.0026 0.0023 0.0023 1,067,354 +0.00(+4.55%)
Dec 15, 2010 0.0030 0.0030 0.0022 0.0022 812,380 +0.00(+0.00%)
Dec 14, 2010 0.0026 0.0032 0.0022 0.0022 7,369,490 -0.00(-26.67%)
Dec 13, 2010 0.0033 0.0033 0.0025 0.0030 5,267,008 +0.00(+0.00%)
Dec 10, 2010 0.0031 0.0031 0.0026 0.0030 2,021,050 +0.00(+7.14%)
Dec 09, 2010 0.0032 0.0032 0.0025 0.0028 4,117,100 -0.00(-12.50%)
Dec 08, 2010 0.0030 0.0032 0.0029 0.0032 1,893,119 +0.00(+6.67%)
Dec 07, 2010 0.0037 0.0037 0.0030 0.0030 5,164,250 -0.00(-14.29%)
Dec 06, 2010 0.0035 0.0037 0.0032 0.0035 5,572,000 +0.00(+2.94%)
Dec 03, 2010 0.0034 0.0037 0.0032 0.0034 3,102,936 +0.00(+0.00%)
Dec 02, 2010 0.0030 0.0034 0.0030 0.0034 2,515,135 +0.00(+17.24%)
Dec 01, 2010 0.0031 0.0033 0.0028 0.0029 7,629,231 -0.00(-6.45%)
Nov 30, 2010 0.0032 0.0034 0.0030 0.0031 4,538,656 -0.00(-8.82%)
Nov 29, 2010 0.0037 0.0037 0.0032 0.0034 3,635,718 -0.00(-8.11%)
Nov 26, 2010 0.0036 0.0038 0.0034 0.0037 1,277,431 +0.00(+5.71%)
Nov 24, 2010 0.0035 0.0035 0.0035 0.0035 1,717,800 -0.00(-10.26%)
Nov 23, 2010 0.0048 0.0048 0.0032 0.0039 2,362,237 +0.00(+5.41%)
Nov 22, 2010 0.0034 0.0045 0.0032 0.0037 1,245,361 -0.00(-7.50%)
Nov 19, 2010 0.0035 0.0040 0.0032 0.0040 9,081,018 -0.00(-11.11%)
Nov 18, 2010 0.0040 0.0046 0.0035 0.0045 5,533,305 -0.00(-4.26%)
Nov 17, 2010 0.0040 0.0047 0.0035 0.0047 6,409,625 +0.00(+11.90%)
Nov 16, 2010 0.0043 0.0050 0.0040 0.0042 1,710,662 -0.00(-12.50%)
Nov 15, 2010 0.0046 0.0050 0.0040 0.0048 1,375,056 -0.00(-4.00%)
Nov 12, 2010 0.0040 0.0050 0.0040 0.0050 4,912,893 +0.00(+0.00%)
Nov 11, 2010 0.0040 0.0055 0.0036 0.0050 3,669,150 +0.00(+11.11%)
Nov 10, 2010 0.0036 0.0047 0.0033 0.0045 7,680,865 +0.00(+25.00%)
Nov 09, 2010 0.0035 0.0036 0.0032 0.0036 3,851,391 +0.00(+12.50%)
Nov 08, 2010 0.0034 0.0035 0.0030 0.0032 2,312,945 +0.00(+6.67%)
Nov 05, 2010 0.0036 0.0036 0.0026 0.0030 9,591,471 -0.00(-16.67%)
Nov 04, 2010 0.0040 0.0040 0.0030 0.0036 17,516,348 +0.00(+20.00%)
Nov 03, 2010 0.0044 0.0044 0.0029 0.0030 17,241,586 -0.00(-11.76%)
Nov 02, 2010 0.0055 0.0055 0.0030 0.0034 18,042,520 -0.00(-32.00%)
Nov 01, 2010 0.0057 0.0060 0.0038 0.0050 21,198,428 +0.00(+11.11%)
Oct 29, 2010 0.0063 0.0063 0.0041 0.0045 8,244,680 -0.00(-26.23%)
Oct 28, 2010 0.0070 0.0070 0.0056 0.0061 2,721,815 -0.00(-12.86%)
Oct 27, 2010 0.0072 0.0072 0.0060 0.0070 3,185,933 +0.00(+4.48%)
Oct 25, 2010 0.0059 0.0071 0.0059 0.0067 2,302,700 +0.00(+11.67%)
Oct 22, 2010 0.0068 0.0073 0.0060 0.0060 13,008,845 -0.00(-9.09%)
Oct 21, 2010 0.0066 0.0069 0.0066 0.0066 1,916,280 -0.00(-4.35%)
Oct 20, 2010 0.0072 0.0072 0.0065 0.0069 1,929,164 -0.00(-5.48%)
Oct 19, 2010 0.0077 0.0079 0.0070 0.0073 1,775,291 -0.00(-5.19%)
Oct 18, 2010 0.0085 0.0085 0.0074 0.0077 793,585 +0.00(+1.32%)
Oct 15, 2010 0.0075 0.0080 0.0071 0.0076 2,788,127 -0.00(-7.32%)
Oct 14, 2010 0.0080 0.0085 0.0075 0.0082 2,137,089 +0.00(+2.50%)
Oct 13, 2010 0.0090 0.0090 0.0075 0.0080 2,579,332 -0.00(-5.88%)
Oct 12, 2010 0.0085 0.0086 0.0083 0.0085 871,790 -0.00(-7.61%)
Oct 11, 2010 0.0089 0.0092 0.0080 0.0092 1,721,242 +0.00(+3.37%)
Oct 08, 2010 0.0094 0.0094 0.0087 0.0089 1,624,096 +0.00(+2.30%)
Oct 07, 2010 0.0100 0.0100 0.0086 0.0087 1,515,212 -0.00(-13.00%)
Oct 06, 2010 0.0090 0.0100 0.0089 0.0100 2,196,990 -0.00(-4.76%)
Oct 05, 2010 0.0091 0.0105 0.0088 0.0105 2,466,495 +0.00(+0.00%)
Oct 04, 2010 0.0100 0.0110 0.0085 0.0105 1,976,237 +0.00(+5.00%)
Oct 01, 2010 0.0110 0.0110 0.0092 0.0100 883,697 -0.00(-1.96%)
Sep 30, 2010 0.0100 0.0102 0.0090 0.0102 3,334,949 +0.00(+7.37%)
Sep 29, 2010 0.0099 0.0100 0.0095 0.0095 3,650,250 -0.00(-4.04%)
Sep 28, 2010 0.0100 0.0100 0.0095 0.0099 691,200 +0.00(+3.13%)
Sep 27, 2010 0.0096 0.0096 0.0091 0.0096 838,339 +0.00(+4.35%)
Sep 24, 2010 0.0100 0.0100 0.0090 0.0092 1,403,708 -0.00(-8.00%)
Sep 23, 2010 0.0095 0.0100 0.0095 0.0100 468,800 +0.00(+0.00%)
Sep 22, 2010 0.0100 0.0100 0.0095 0.0100 145,000 +0.00(+0.00%)
Sep 21, 2010 0.0100 0.0100 0.0100 0.0100 1,326,000 -0.00(-1.96%)
Sep 20, 2010 0.0102 0.0102 0.0091 0.0102 3,452,311 +0.00(+0.00%)
Sep 17, 2010 0.0114 0.0114 0.0100 0.0102 839,550 -0.00(-2.86%)
Sep 15, 2010 0.0100 0.0115 0.0100 0.0105 742,031 -0.00(-8.70%)
Sep 14, 2010 0.0109 0.0117 0.0100 0.0115 2,126,256 +0.00(+15.00%)
Sep 13, 2010 0.0115 0.0115 0.0100 0.0100 902,505 -0.00(-13.04%)
Sep 10, 2010 0.0117 0.0118 0.0100 0.0115 2,148,866 -0.00(-2.54%)
Sep 09, 2010 0.0114 0.0118 0.0107 0.0118 1,258,254 +0.00(+7.27%)
Sep 08, 2010 0.0110 0.0116 0.0103 0.0110 2,005,299 +0.00(+0.00%)
Sep 07, 2010 0.0108 0.0117 0.0103 0.0110 432,877 +0.00(+1.85%)
Sep 03, 2010 0.0113 0.0114 0.0102 0.0108 1,600,220 -0.00(-6.09%)
Sep 02, 2010 0.0115 0.0121 0.0102 0.0115 1,420,977 +0.00(+4.55%)
Sep 01, 2010 0.0100 0.0110 0.0099 0.0110 365,530 +0.00(+0.00%)
Aug 31, 2010 0.0095 0.0115 0.0095 0.0110 1,533,270 -0.00(-0.90%)
Aug 30, 2010 0.0100 0.0117 0.0091 0.0111 3,634,351 +0.00(+11.00%)
Aug 27, 2010 0.0100 0.0110 0.0090 0.0100 1,264,836 +0.00(+3.09%)
Aug 26, 2010 0.0100 0.0100 0.0090 0.0097 434,983 -0.00(-3.00%)
Aug 25, 2010 0.0091 0.0100 0.0090 0.0100 877,868 -0.00(-4.76%)
Aug 24, 2010 0.0100 0.0109 0.0090 0.0105 1,558,200 -0.00(-3.67%)
Aug 23, 2010 0.0100 0.0117 0.0093 0.0109 1,768,554 -0.00(-6.84%)
Aug 20, 2010 0.0103 0.0117 0.0095 0.0117 879,095 +0.00(+0.00%)
Aug 19, 2010 0.0100 0.0119 0.0100 0.0117 1,856,100 +0.00(+23.16%)
Aug 18, 2010 0.0102 0.0109 0.0095 0.0095 1,092,680 -0.00(-6.86%)
Aug 17, 2010 0.0100 0.0119 0.0100 0.0102 358,020 +0.00(+2.00%)
Aug 16, 2010 0.0100 0.0102 0.0090 0.0100 3,736,720 -0.00(-1.96%)
Aug 13, 2010 0.0101 0.0102 0.0101 0.0102 457,000 -0.00(-6.42%)
Aug 12, 2010 0.0100 0.0110 0.0100 0.0109 1,402,667 -0.00(-0.91%)
Aug 11, 2010 0.0115 0.0121 0.0102 0.0110 3,061,120 -0.00(-9.84%)
Aug 10, 2010 0.0118 0.0130 0.0110 0.0122 3,412,047 +0.00(+6.09%)
Aug 09, 2010 0.0120 0.0120 0.0101 0.0115 715,733 -0.00(-4.17%)
Aug 06, 2010 0.0113 0.0120 0.0111 0.0120 993,948 +0.00(+0.00%)
Aug 05, 2010 0.0115 0.0120 0.0112 0.0120 1,141,650 +0.00(+4.35%)
Aug 04, 2010 0.0119 0.0130 0.0111 0.0115 3,968,236 -0.00(-2.54%)
Aug 03, 2010 0.0124 0.0125 0.0106 0.0118 1,378,050 -0.00(-4.84%)
Aug 02, 2010 0.0119 0.0124 0.0105 0.0124 2,561,561 +0.00(+4.20%)
Jul 30, 2010 0.0127 0.0127 0.0096 0.0119 3,323,904 +0.00(+15.53%)
Jul 29, 2010 0.0100 0.0104 0.0090 0.0103 2,792,768 -0.00(-1.90%)
Jul 28, 2010 0.0105 0.0106 0.0095 0.0105 2,361,313 +0.00(+1.94%)
Jul 27, 2010 0.0090 0.0108 0.0081 0.0103 2,719,400 +0.00(+8.42%)
Jul 26, 2010 0.0110 0.0110 0.0085 0.0095 4,853,109 -0.00(-15.93%)
Jul 23, 2010 0.0115 0.0120 0.0100 0.0113 1,481,862 -0.00(-5.83%)
Jul 22, 2010 0.0125 0.0125 0.0100 0.0120 2,886,155 +0.00(+0.00%)
Jul 21, 2010 0.0121 0.0125 0.0100 0.0120 2,390,200 -0.00(-1.64%)
Jul 20, 2010 0.0105 0.0128 0.0100 0.0122 4,386,112 +0.00(+22.00%)
Jul 19, 2010 0.0115 0.0119 0.0100 0.0100 8,687,777 -0.00(-8.26%)
Jul 16, 2010 0.0120 0.0120 0.0098 0.0109 1,807,589 -0.00(-0.91%)
Jul 15, 2010 0.0124 0.0124 0.0100 0.0110 4,160,001 -0.00(-11.29%)
Jul 14, 2010 0.0110 0.0140 0.0105 0.0124 6,920,411 +0.00(+12.73%)
Jul 13, 2010 0.0105 0.0120 0.0105 0.0110 4,170,784 +0.00(+4.76%)
Jul 12, 2010 0.0117 0.0117 0.0091 0.0105 1,409,348 -0.00(-10.26%)
Jul 09, 2010 0.0085 0.0117 0.0085 0.0117 4,605,215 +0.00(+37.65%)
Jul 08, 2010 0.0081 0.0085 0.0080 0.0085 344,600 +0.00(+0.00%)
Jul 07, 2010 0.0083 0.0085 0.0070 0.0085 946,458 +0.00(+0.00%)
Jul 06, 2010 0.0085 0.0085 0.0072 0.0085 1,418,440 +0.00(+6.25%)
Jul 02, 2010 0.0084 0.0088 0.0072 0.0080 1,142,864 -0.00(-3.61%)
Jul 01, 2010 0.0080 0.0085 0.0078 0.0083 629,299 +0.00(+3.75%)
Jun 30, 2010 0.0069 0.0088 0.0066 0.0080 2,880,481 +0.00(+15.94%)
Jun 29, 2010 0.0088 0.0088 0.0066 0.0069 1,382,992 -0.00(-18.82%)
Jun 25, 2010 0.0083 0.0090 0.0073 0.0085 3,936,225 +0.00(+21.43%)
Jun 24, 2010 0.0050 0.0085 0.0049 0.0070 13,860,828 +0.00(+40.00%)
Jun 23, 2010 0.0070 0.0105 0.0041 0.0050 22,092,424 -0.00(-28.57%)
Jun 22, 2010 0.0090 0.0090 0.0066 0.0070 6,165,687 -0.00(-22.22%)
Jun 21, 2010 0.0099 0.0099 0.0090 0.0090 1,997,995 -0.00(-10.00%)
Jun 18, 2010 0.0100 0.0110 0.0093 0.0100 523,965 -0.00(-7.41%)
Jun 17, 2010 0.0105 0.0110 0.0104 0.0108 902,131 -0.00(-1.82%)
Jun 16, 2010 0.0110 0.0120 0.0109 0.0110 1,927,298 +0.00(+0.00%)
Jun 15, 2010 0.0120 0.0120 0.0098 0.0110 4,557,233 -0.00(-8.33%)
Jun 14, 2010 0.0110 0.0120 0.0094 0.0120 2,719,850 +0.00(+0.00%)
Jun 11, 2010 0.0107 0.0120 0.0094 0.0120 2,751,088 +0.00(+16.50%)
Jun 10, 2010 0.0092 0.0110 0.0092 0.0103 3,201,714 +0.00(+11.96%)
Jun 09, 2010 0.0100 0.0100 0.0091 0.0092 1,872,699 -0.00(-12.38%)
Jun 08, 2010 0.0120 0.0121 0.0094 0.0105 6,467,187 -0.00(-3.67%)
Jun 07, 2010 0.0085 0.0109 0.0084 0.0109 8,654,359 +0.00(+28.24%)
Jun 04, 2010 0.0088 0.0090 0.0083 0.0085 1,239,170 -0.00(-3.41%)
Jun 03, 2010 0.0088 0.0088 0.0085 0.0088 1,136,433 +0.00(+1.15%)
Jun 02, 2010 0.0085 0.0090 0.0082 0.0087 658,942 +0.00(+2.35%)
Jun 01, 2010 0.0084 0.0090 0.0078 0.0085 3,424,712 +0.00(+8.97%)
May 28, 2010 0.0074 0.0079 0.0072 0.0078 1,902,074 +0.00(+5.41%)
May 27, 2010 0.0074 0.0075 0.0074 0.0074 705,734 -0.00(-6.33%)
May 26, 2010 0.0078 0.0080 0.0072 0.0079 1,344,962 +0.00(+1.28%)
May 25, 2010 0.0079 0.0080 0.0072 0.0078 1,251,922 -0.00(-1.27%)
May 24, 2010 0.0080 0.0080 0.0071 0.0079 1,669,783 -0.00(-1.25%)
May 21, 2010 0.0075 0.0080 0.0075 0.0080 1,594,300 +0.00(+1.27%)
May 20, 2010 0.0070 0.0081 0.0070 0.0079 811,304 -0.00(-1.25%)
May 19, 2010 0.0078 0.0080 0.0075 0.0080 1,559,166 +0.00(+6.67%)
May 18, 2010 0.0078 0.0081 0.0075 0.0075 1,092,691 +0.00(+1.35%)
May 17, 2010 0.0065 0.0081 0.0065 0.0074 2,070,007 +0.00(+8.82%)
May 14, 2010 0.0071 0.0071 0.0068 0.0068 1,703,650 -0.00(-4.23%)
May 13, 2010 0.0071 0.0071 0.0068 0.0071 2,688,812 -0.00(-2.74%)
May 12, 2010 0.0068 0.0074 0.0068 0.0073 2,761,900 +0.00(+7.35%)
May 11, 2010 0.0068 0.0068 0.0065 0.0068 490,058 -0.00(-1.45%)
May 10, 2010 0.0068 0.0069 0.0068 0.0069 302,100 -0.00(-1.43%)
May 07, 2010 0.0063 0.0074 0.0060 0.0070 1,503,000 +0.00(+11.11%)
May 06, 2010 0.0060 0.0070 0.0060 0.0063 1,620,700 +0.00(+0.00%)
May 05, 2010 0.0065 0.0065 0.0062 0.0063 1,332,400 -0.00(-3.08%)
May 04, 2010 0.0068 0.0068 0.0060 0.0065 1,052,447 -0.00(-5.80%)
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.