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, 2013 0.0001 0.0001 0.0001 0.0001 4,411,000 +0.00(+0.00%)
Apr 26, 2013 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 25, 2013 0.0002 0.0002 0.0001 0.0001 5,500,000 +0.00(+0.00%)
Apr 24, 2013 0.0001 0.0001 0.0001 0.0001 5,000,000 +0.00(+0.00%)
Apr 22, 2013 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 19, 2013 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Apr 18, 2013 0.0001 0.0001 0.0001 0.0001 3,000,000 +0.00(+0.00%)
Apr 17, 2013 0.0001 0.0001 0.0001 0.0001 6,500,000 +0.00(+0.00%)
Apr 16, 2013 0.0001 0.0001 0.0001 0.0001 4,400,000 +0.00(+0.00%)
Apr 15, 2013 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Apr 11, 2013 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 10, 2013 0.0001 0.0001 0.0001 0.0001 4,442,500 +0.00(+0.00%)
Apr 08, 2013 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 28, 2013 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 20, 2013 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 14, 2013 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 07, 2013 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 06, 2013 0.0001 0.0001 0.0001 0.0001 35,827,492 +0.00(+0.00%)
Mar 05, 2013 0.0001 0.0001 0.0001 0.0001 70,081,232 +0.00(+0.00%)
Mar 01, 2013 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 28, 2013 0.0001 0.0001 0.0001 0.0001 10,100,000 +0.00(+0.00%)
Feb 27, 2013 0.0001 0.0001 0.0001 0.0001 20,000,000 +0.00(+0.00%)
Feb 26, 2013 0.0001 0.0001 0.0001 0.0001 20,104,612 -0.00(-50.00%)
Feb 19, 2013 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 15, 2013 0.0002 0.0002 0.0002 0.0002 530,050 +0.00(+100.00%)
Feb 12, 2013 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 06, 2013 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Feb 04, 2013 0.0001 0.0001 0.0001 0.0001 150,000 -0.00(-50.00%)
Jan 31, 2013 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 30, 2013 0.0001 0.0002 0.0001 0.0002 13,953,100 +0.00(+100.00%)
Jan 25, 2013 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Jan 24, 2013 0.0002 0.0002 0.0001 0.0001 6,800,000 -0.00(-50.00%)
Jan 23, 2013 0.0002 0.0002 0.0002 0.0002 100,000 +0.00(+0.00%)
Jan 18, 2013 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jan 17, 2013 0.0002 0.0002 0.0002 0.0002 12,000,000 +0.00(+0.00%)
Jan 16, 2013 0.0001 0.0002 0.0001 0.0002 4,248,000 +0.00(+0.00%)
Jan 15, 2013 0.0002 0.0002 0.0002 0.0002 2,000,000 +0.00(+0.00%)
Jan 14, 2013 0.0002 0.0002 0.0002 0.0002 10,500,000 +0.00(+0.00%)
Jan 12, 2013 0.0002 0.0002 0.0002 0.0002 5,150,000 +0.00(+0.00%)
Jan 11, 2013 0.0002 0.0002 0.0002 0.0002 5,150,000 +0.00(+100.00%)
Jan 10, 2013 0.0002 0.0002 0.0001 0.0001 35,601,700 +0.00(+0.00%)
Jan 09, 2013 0.0002 0.0003 0.0001 0.0001 33,091,550 -0.00(-50.00%)
Jan 08, 2013 0.0002 0.0002 0.0002 0.0002 10,000,000 -0.00(-33.33%)
Jan 07, 2013 0.0003 0.0004 0.0002 0.0003 21,899,000 +0.00(+50.00%)
Jan 04, 2013 0.0004 0.0004 0.0002 0.0002 570,557 +0.00(+0.00%)
Jan 03, 2013 0.0004 0.0004 0.0002 0.0002 267,000 -0.00(-50.00%)
Jan 02, 2013 0.0002 0.0004 0.0002 0.0004 50,911 +0.00(+100.00%)
Dec 31, 2012 0.0003 0.0003 0.0002 0.0002 5,489,500 -0.00(-33.33%)
Dec 28, 2012 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+0.00%)
Dec 26, 2012 0.0003 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Dec 24, 2012 0.0002 0.0004 0.0002 0.0004 2,050,000 +0.00(+33.33%)
Dec 21, 2012 0.0002 0.0003 0.0002 0.0003 27,826,000 +0.00(+50.00%)
Dec 20, 2012 0.0002 0.0003 0.0002 0.0002 10,360,601 +0.00(+0.00%)
Dec 18, 2012 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Dec 17, 2012 0.0001 0.0002 0.0001 0.0001 16,228,475 -0.00(-50.00%)
Dec 12, 2012 0.0002 0.0002 0.0002 0 -0.00(-50.00%)
Dec 11, 2012 0.0004 0.0004 0.0004 0.0004 295,000 +0.00(+33.33%)
Dec 10, 2012 0.0003 0.0003 0.0003 0.0003 105,000 +0.00(+0.00%)
Dec 07, 2012 0.0003 0.0003 0.0003 0.0003 1,299,999 +0.00(+0.00%)
Dec 06, 2012 0.0003 0.0003 0.0003 0.0003 5,250,000 +0.00(+0.00%)
Dec 05, 2012 0.0003 0.0003 0.0003 0.0003 358,000 +0.00(+0.00%)
Dec 04, 2012 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Nov 30, 2012 0.0004 0.0004 0.0002 0.0003 11,552,000 -0.00(-25.00%)
Nov 29, 2012 0.0003 0.0004 0.0003 0.0004 500,000 +0.00(+33.33%)
Nov 28, 2012 0.0004 0.0004 0.0002 0.0003 1,560,000 -0.00(-25.00%)
Nov 27, 2012 0.0004 0.0004 0.0002 0.0004 860,000 +0.00(+33.33%)
Nov 26, 2012 0.0003 0.0003 0.0002 0.0003 3,915,173 -0.00(-25.00%)
Nov 24, 2012 0.0004 0.0004 0.0004 0.0004 450,000 +0.00(+0.00%)
Nov 23, 2012 0.0004 0.0004 0.0004 0.0004 450,000 +0.00(+0.00%)
Nov 21, 2012 0.0003 0.0004 0.0003 0.0004 12,686,509 +0.00(+33.33%)
Nov 20, 2012 0.0002 0.0003 0.0002 0.0003 1,673,866 +0.00(+0.00%)
Nov 19, 2012 0.0003 0.0003 0.0003 0.0003 4,689,666 -0.00(-25.00%)
Nov 16, 2012 0.0004 0.0005 0.0003 0.0004 26,177,596 +0.00(+33.33%)
Nov 15, 2012 0.0002 0.0004 0.0002 0.0003 51,249,136 +0.00(+200.00%)
Nov 14, 2012 0.0001 0.0001 0.0001 0.0001 3,820,172 +0.00(+0.00%)
Nov 13, 2012 0.0001 0.0001 0.0001 0.0001 20,600 -0.00(-50.00%)
Nov 12, 2012 0.0002 0.0002 0.0002 0.0002 975,000 +0.00(+0.00%)
Nov 09, 2012 0.0003 0.0003 0.0002 0.0002 625,000 +0.00(+0.00%)
Nov 08, 2012 0.0002 0.0002 0.0002 0.0002 876 +0.00(+0.00%)
Nov 07, 2012 0.0002 0.0002 0.0002 0.0002 500,000 +0.00(+0.00%)
Nov 05, 2012 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 02, 2012 0.0002 0.0003 0.0002 0.0003 4,800,752 +0.00(+0.00%)
Nov 01, 2012 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+50.00%)
Oct 31, 2012 0.0003 0.0003 0.0002 0.0002 2,061,700 -0.00(-33.33%)
Oct 26, 2012 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Oct 25, 2012 0.0003 0.0003 0.0003 0.0003 225,000 +0.00(+0.00%)
Oct 24, 2012 0.0002 0.0003 0.0002 0.0003 1,000,000 +0.00(+50.00%)
Oct 23, 2012 0.0002 0.0002 0.0002 0.0002 12,729,999 +0.00(+100.00%)
Oct 18, 2012 0.0001 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 17, 2012 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
Oct 16, 2012 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Oct 15, 2012 0.0001 0.0001 0.0001 0.0001 850,000 +0.00(+0.00%)
Oct 12, 2012 0.0001 0.0001 0.0001 0.0001 100,000 +0.00(+0.00%)
Oct 10, 2012 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 06, 2012 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Oct 05, 2012 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
Oct 03, 2012 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Oct 01, 2012 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 28, 2012 0.0002 0.0002 0.0002 0.0002 713,324 +0.00(+0.00%)
Sep 27, 2012 0.0002 0.0002 0.0002 0.0002 546,676 +0.00(+0.00%)
Sep 26, 2012 0.0002 0.0002 0.0002 0.0002 3,075,963 +0.00(+0.00%)
Sep 25, 2012 0.0002 0.0002 0.0002 0.0002 1,111,111 +0.00(+0.00%)
Sep 24, 2012 0.0002 0.0002 0.0002 0.0002 100,000 -0.00(-33.33%)
Sep 21, 2012 0.0002 0.0003 0.0002 0.0003 964,763 +0.00(+50.00%)
Sep 19, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Sep 18, 2012 0.0001 0.0002 0.0001 0.0002 2,547,500 +0.00(+100.00%)
Sep 17, 2012 0.0001 0.0001 0.0001 0.0001 1,240,000 -0.00(-50.00%)
Sep 14, 2012 0.0002 0.0003 0.0002 0.0002 3,700,999 +0.00(+0.00%)
Sep 13, 2012 0.0002 0.0002 0.0002 0.0002 4,210,599 +0.00(+100.00%)
Sep 12, 2012 0.0001 0.0001 0.0001 0.0001 4,850,000 +0.00(+0.00%)
Sep 07, 2012 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Sep 05, 2012 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
Sep 04, 2012 0.0001 0.0001 0.0001 0.0001 250,000 -0.00(-66.67%)
Aug 30, 2012 0.0003 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 29, 2012 0.0003 0.0003 0.0002 0.0003 3,976,666 +0.00(+0.00%)
Aug 27, 2012 0.0003 0.0003 0.0002 0.0003 4,449,996 +0.00(+0.00%)
Aug 23, 2012 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 21, 2012 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 20, 2012 0.0001 0.0003 0.0001 0.0003 3,000,000 +0.00(+0.00%)
Aug 17, 2012 0.0002 0.0003 0.0002 0.0003 10,111,455 +0.00(+50.00%)
Aug 16, 2012 0.0002 0.0002 0.0002 0.0002 8,220,000 +0.00(+0.00%)
Aug 15, 2012 0.0002 0.0002 0.0002 0.0002 999,000 +0.00(+100.00%)
Aug 14, 2012 0.0001 0.0001 0.0001 0.0001 600,000 -0.00(-50.00%)
Aug 13, 2012 0.0002 0.0002 0.0002 0.0002 400,000 +0.00(+0.00%)
Aug 11, 2012 0.0002 0.0002 0.0002 0.0002 2,000,000 +0.00(+0.00%)
Aug 10, 2012 0.0002 0.0002 0.0002 0.0002 2,000,000 +0.00(+0.00%)
Aug 09, 2012 0.0002 0.0002 0.0001 0.0002 2,004,000 +0.00(+0.00%)
Aug 08, 2012 0.0002 0.0002 0.0002 0.0002 4,030,000 -0.00(-33.33%)
Aug 06, 2012 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Aug 03, 2012 0.0002 0.0002 0.0002 0.0002 2,000,000 +0.00(+0.00%)
Aug 02, 2012 0.0002 0.0002 0.0002 0.0002 725,000 +0.00(+0.00%)
Jul 31, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 30, 2012 0.0002 0.0003 0.0002 0.0002 4,060,911 +0.00(+0.00%)
Jul 26, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 25, 2012 0.0002 0.0002 0.0002 0.0002 1,260,000 +0.00(+0.00%)
Jul 23, 2012 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Jul 20, 2012 0.0002 0.0003 0.0002 0.0003 15,179,849 +0.00(+50.00%)
Jul 19, 2012 0.0002 0.0002 0.0002 0.0002 5,041,947 +0.00(+0.00%)
Jul 18, 2012 0.0002 0.0002 0.0002 0.0002 7,391,001 -0.00(-33.33%)
Jul 17, 2012 0.0003 0.0003 0.0003 0.0003 3,326,668 +0.00(+50.00%)
Jul 14, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jul 13, 2012 0.0002 0.0002 0.0002 0.0002 6,265,000 +0.00(+0.00%)
Jul 12, 2012 0.0002 0.0002 0.0002 0.0002 900,000 +0.00(+0.00%)
Jul 11, 2012 0.0002 0.0002 0.0002 0.0002 4,254,499 -0.00(-33.33%)
Jul 10, 2012 0.0002 0.0003 0.0002 0.0003 12,961,667 +0.00(+50.00%)
Jul 09, 2012 0.0002 0.0002 0.0002 0.0002 4,000,000 +0.00(+0.00%)
Jul 06, 2012 0.0003 0.0003 0.0002 0.0002 3,025,000 +0.00(+0.00%)
Jul 05, 2012 0.0002 0.0002 0.0002 0.0002 2,404,500 +0.00(+0.00%)
Jul 03, 2012 0.0002 0.0002 0.0002 0.0002 1,000,000 +0.00(+0.00%)
Jun 29, 2012 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Jun 28, 2012 0.0003 0.0003 0.0002 0.0002 5,820,000 -0.00(-33.33%)
Jun 27, 2012 0.0003 0.0003 0.0003 0.0003 1,882,500 +0.00(+0.00%)
Jun 26, 2012 0.0003 0.0003 0.0003 0.0003 3,260,000 -0.00(-25.00%)
Jun 25, 2012 0.0002 0.0004 0.0002 0.0004 118,080 +0.00(+0.00%)
Jun 22, 2012 0.0003 0.0004 0.0002 0.0004 4,667,135 +0.00(+0.00%)
Jun 21, 2012 0.0004 0.0004 0.0004 0.0004 4,143,735 +0.00(+33.33%)
Jun 20, 2012 0.0003 0.0003 0.0003 0.0003 7,611,599 -0.00(-25.00%)
Jun 19, 2012 0.0004 0.0004 0.0004 0.0004 717,500 +0.00(+0.00%)
Jun 18, 2012 0.0002 0.0004 0.0002 0.0004 1,190,375 +0.00(+0.00%)
Jun 15, 2012 0.0002 0.0004 0.0002 0.0004 525,000 +0.00(+0.00%)
Jun 13, 2012 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jun 11, 2012 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Jun 08, 2012 0.0003 0.0003 0.0003 0.0003 3,200,000 -0.00(-25.00%)
Jun 07, 2012 0.0004 0.0004 0.0003 0.0004 1,796,289 +0.00(+0.00%)
Jun 06, 2012 0.0003 0.0004 0.0003 0.0004 338,334 +0.00(+33.33%)
Jun 05, 2012 0.0002 0.0004 0.0002 0.0003 1,497,400 -0.00(-25.00%)
Jun 01, 2012 0.0004 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
May 31, 2012 0.0004 0.0004 0.0004 0.0004 911 +0.00(+0.00%)
May 30, 2012 0.0004 0.0004 0.0003 0.0004 2,435,308 +0.00(+33.33%)
May 29, 2012 0.0003 0.0003 0.0003 0.0003 1,676,667 -0.00(-25.00%)
May 25, 2012 0.0003 0.0004 0.0003 0.0004 79,125 +0.00(+0.00%)
May 24, 2012 0.0004 0.0004 0.0002 0.0004 5,501,500 +0.00(+0.00%)
May 23, 2012 0.0002 0.0004 0.0002 0.0004 120,000 +0.00(+33.33%)
May 22, 2012 0.0004 0.0004 0.0003 0.0003 1,545,000 -0.00(-25.00%)
May 21, 2012 0.0004 0.0004 0.0002 0.0004 2,005,988 +0.00(+0.00%)
May 18, 2012 0.0003 0.0004 0.0003 0.0004 4,440,245 +0.00(+33.33%)
May 17, 2012 0.0003 0.0004 0.0003 0.0003 49,389,744 +0.00(+0.00%)
May 16, 2012 0.0003 0.0003 0.0003 0.0003 5,000 -0.00(-25.00%)
May 15, 2012 0.0004 0.0004 0.0003 0.0004 2,083,814 +0.00(+0.00%)
May 14, 2012 0.0004 0.0005 0.0003 0.0004 14,486,399 +0.00(+33.33%)
May 11, 2012 0.0003 0.0003 0.0003 0.0003 4,000 +0.00(+0.00%)
May 10, 2012 0.0003 0.0003 0.0003 0.0003 602,000 +0.00(+0.00%)
May 09, 2012 0.0003 0.0004 0.0003 0.0003 2,450,911 +0.00(+0.00%)
May 08, 2012 0.0004 0.0004 0.0003 0.0003 2,100,911 +0.00(+0.00%)
May 07, 2012 0.0003 0.0003 0.0003 0.0003 750,000 +0.00(+0.00%)
May 04, 2012 0.0003 0.0003 0.0003 0.0003 8,000,291 +0.00(+0.00%)
May 03, 2012 0.0003 0.0004 0.0003 0.0003 1,702,500 -0.00(-25.00%)
May 02, 2012 0.0003 0.0005 0.0003 0.0004 13,168,189 +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.