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, 2015 0.0002 0.0002 0.0001 0.0001 3,059,585 -0.00(-50.00%)
Apr 29, 2015 0.0001 0.0002 0.0001 0.0002 175,000 +0.00(+0.00%)
Apr 28, 2015 0.0002 0.0002 0.0002 0.0002 11,924,615 -0.00(-33.33%)
Apr 27, 2015 0.0003 0.0003 0.0002 0.0003 200,256 +0.00(+50.00%)
Apr 24, 2015 0.0002 0.0002 0.0002 0.0002 3,575,800 +0.00(+0.00%)
Apr 21, 2015 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Apr 17, 2015 0.0003 0.0003 0.0003 0 +0.00(+200.00%)
Apr 16, 2015 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Apr 15, 2015 0.0001 0.0001 0.0001 0.0001 250,000 +0.00(+0.00%)
Apr 14, 2015 0.0003 0.0003 0.0001 0.0001 6,650,300 -0.00(-50.00%)
Apr 13, 2015 0.0002 0.0002 0.0002 0.0002 4,999,999 -0.00(-33.33%)
Apr 10, 2015 0.0002 0.0003 0.0002 0.0003 2,599,900 +0.00(+0.00%)
Apr 09, 2015 0.0001 0.0003 0.0001 0.0003 72,028,720 +0.00(+200.00%)
Apr 07, 2015 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 06, 2015 0.0001 0.0001 0.0001 0.0001 427,000 +0.00(+0.00%)
Mar 31, 2015 0.0001 0.0001 0.0001 0 -0.00(-9.09%)
Mar 27, 2015 0.0001 0.0001 0.0001 0 +0.00(+10.00%)
Mar 26, 2015 0.0001 0.0001 0.0001 0.0001 1,200 +0.00(+0.00%)
Mar 25, 2015 0.0002 0.0002 0.0001 0.0001 7,809,957 -0.00(-50.00%)
Mar 24, 2015 0.0002 0.0002 0.0002 0.0002 2,000 +0.00(+100.00%)
Mar 23, 2015 0.0001 0.0001 0.0001 0.0001 11,000,000 +0.00(+0.00%)
Mar 19, 2015 0.0001 0.0001 0.0001 0 -0.00(-50.00%)
Mar 18, 2015 0.0001 0.0002 0.0001 0.0002 2,001,880 -0.00(-33.33%)
Mar 12, 2015 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Mar 11, 2015 0.0001 0.0002 0.0001 0.0002 800,100 +0.00(+0.00%)
Mar 10, 2015 0.0002 0.0002 0.0002 0.0002 9,998 +0.00(+0.00%)
Mar 09, 2015 0.0002 0.0002 0.0002 0.0002 9,998 +0.00(+0.00%)
Mar 05, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Mar 04, 2015 0.0002 0.0002 0.0002 0.0002 11,674,862 -0.00(-33.33%)
Mar 02, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 26, 2015 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 23, 2015 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Feb 20, 2015 0.0002 0.0002 0.0002 0.0002 1,010,000 +0.00(+0.00%)
Feb 13, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 12, 2015 0.0002 0.0002 0.0002 0.0002 11,869,756 +0.00(+0.00%)
Feb 11, 2015 0.0003 0.0003 0.0002 0.0002 2,365,000 -0.00(-33.33%)
Feb 10, 2015 0.0002 0.0003 0.0002 0.0003 1,550,000 +0.00(+50.00%)
Feb 09, 2015 0.0002 0.0002 0.0002 0.0002 7,135,000 +0.00(+0.00%)
Feb 05, 2015 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Feb 04, 2015 0.0002 0.0002 0.0002 0.0002 2,502,680 -0.00(-33.33%)
Feb 03, 2015 0.0002 0.0003 0.0002 0.0003 2,523,035 +0.00(+50.00%)
Feb 02, 2015 0.0003 0.0003 0.0002 0.0002 1,605,000 -0.00(-33.33%)
Jan 30, 2015 0.0003 0.0003 0.0003 0.0003 333,333 +0.00(+50.00%)
Jan 29, 2015 0.0003 0.0003 0.0002 0.0002 333,733 -0.00(-33.33%)
Jan 27, 2015 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jan 22, 2015 0.0004 0.0004 0.0004 2 +0.00(+33.33%)
Jan 21, 2015 0.0002 0.0003 0.0002 0.0003 511,000 +0.00(+0.00%)
Jan 20, 2015 0.0003 0.0003 0.0002 0.0003 6,385,200 -0.00(-25.00%)
Jan 16, 2015 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 15, 2015 0.0003 0.0004 0.0003 0.0004 2,645,500 +0.00(+0.00%)
Jan 14, 2015 0.0003 0.0004 0.0003 0.0004 8,973,259 +0.00(+0.00%)
Jan 13, 2015 0.0004 0 +0.00(+0.00%)
Jan 12, 2015 0.0003 0.0004 0.0003 0.0004 525,100 +0.00(+0.00%)
Jan 09, 2015 0.0003 0.0004 0.0003 0.0004 3,490,100 +0.00(+0.00%)
Jan 08, 2015 0.0003 0.0004 0.0002 0.0004 645,100 +0.00(+0.00%)
Jan 07, 2015 0.0003 0.0004 0.0002 0.0004 432,000 +0.00(+33.33%)
Jan 06, 2015 0.0004 0.0004 0.0002 0.0003 5,561,425 -0.00(-25.00%)
Jan 05, 2015 0.0003 0.0004 0.0003 0.0004 3,045,482 +0.00(+0.00%)
Jan 02, 2015 0.0003 0.0004 0.0003 0.0004 1,360,000 +0.00(+100.00%)
Dec 31, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Dec 30, 2014 0.0002 0.0002 0.0002 0.0002 600,000 +0.00(+0.00%)
Dec 29, 2014 0.0003 0.0003 0.0002 0.0002 1,400,000 +0.00(+0.00%)
Dec 26, 2014 0.0002 0.0002 0.0002 0.0002 1,999,998 -0.00(-33.33%)
Dec 24, 2014 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Dec 23, 2014 0.0002 0.0003 0.0002 0.0002 9,729,799 -0.00(-50.00%)
Dec 22, 2014 0.0002 0.0004 0.0002 0.0004 2,326,633 +0.00(+0.00%)
Dec 19, 2014 0.0003 0.0004 0.0003 0.0004 5,964,532 +0.00(+0.00%)
Dec 18, 2014 0.0005 0.0005 0.0003 0.0004 22,499,980 +0.00(+0.00%)
Dec 17, 2014 0.0005 0.0006 0.0004 0.0004 9,034,727 -0.00(-20.00%)
Dec 16, 2014 0.0005 20,685,020 -0.00(-16.67%)
Dec 15, 2014 0.0005 0.0006 0.0005 0.0006 42,310,708 +0.00(+20.00%)
Dec 12, 2014 0.0004 0.0005 0.0004 0.0005 4,570,911 +0.00(+0.00%)
Dec 11, 2014 0.0005 0.0006 0.0004 0.0005 26,499,924 +0.00(+0.00%)
Dec 10, 2014 0.0004 0.0005 0.0002 0.0005 42,206,392 +0.00(+66.67%)
Dec 09, 2014 0.0002 0.0004 0.0002 0.0003 99,137,192 +0.00(+50.00%)
Dec 08, 2014 0.0002 0.0002 0.0002 0.0002 2,845,000 +0.00(+100.00%)
Dec 05, 2014 0.0001 0.0001 0.0001 0.0001 2,000,000 -0.00(-50.00%)
Dec 04, 2014 0.0002 0.0002 0.0002 0.0002 600,000 +0.00(+0.00%)
Dec 03, 2014 0.0002 0.0002 0.0001 0.0002 16,279,800 +0.00(+0.00%)
Dec 01, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 28, 2014 0.0002 0.0002 0.0002 0.0002 828,050 +0.00(+0.00%)
Nov 25, 2014 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
Nov 24, 2014 0.0002 0.0002 0.0002 0.0002 850 -0.00(-33.33%)
Nov 20, 2014 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Nov 19, 2014 0.0002 0.0002 0.0002 0.0002 250,000 +0.00(+0.00%)
Nov 18, 2014 0.0002 0.0002 0.0002 0.0002 9,391,400 +0.00(+0.00%)
Nov 17, 2014 0.0002 0.0002 0.0002 9,880,229 +0.00(+0.00%)
Nov 11, 2014 0.0002 0.0002 0.0002 9,880,229 +0.00(+0.00%)
Nov 10, 2014 0.0002 0.0002 0.0002 0.0002 37,872,668 +0.00(+0.00%)
Nov 07, 2014 0.0002 0.0002 0.0002 0.0002 1,060,000 +0.00(+0.00%)
Nov 05, 2014 0.0002 0.0002 0.0002 0 -0.00(-33.33%)
Nov 04, 2014 0.0003 0.0003 0.0003 0.0003 350,000 +0.00(+0.00%)
Nov 03, 2014 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+50.00%)
Oct 31, 2014 0.0002 0.0002 0.0002 0.0002 637,500 +0.00(+0.00%)
Oct 30, 2014 0.0002 0.0002 0.0002 0.0002 14,000 +0.00(+0.00%)
Oct 29, 2014 0.0003 0.0003 0.0002 0.0002 11,810,629 -0.00(-33.33%)
Oct 28, 2014 0.0002 0.0003 0.0002 0.0003 10,719,400 +0.00(+0.00%)
Oct 27, 2014 0.0003 0.0004 0.0004 0.0003 200,000 -0.00(-25.00%)
Oct 24, 2014 0.0003 0.0004 0.0003 0.0004 1,110,000 +0.00(+0.00%)
Oct 22, 2014 0.0003 0.0004 0.0003 0.0004 21,100,000 +0.00(+0.00%)
Oct 21, 2014 0.0004 0.0004 0.0004 0.0004 160,000 +0.00(+33.33%)
Oct 20, 2014 0.0003 0.0003 0.0003 0.0003 1,109,569 +0.00(+0.00%)
Oct 17, 2014 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
Oct 16, 2014 0.0003 0.0003 0.0003 0.0003 650,000 +0.00(+0.00%)
Oct 15, 2014 0.0003 0.0004 0.0003 0.0003 1,110,849 -0.00(-25.00%)
Oct 14, 2014 0.0002 0.0004 0.0002 0.0004 1,591 +0.00(+33.33%)
Oct 13, 2014 0.0003 0.0003 0.0003 1,306,100 +0.00(+0.00%)
Oct 10, 2014 0.0003 0.0003 0.0003 0.0003 5,177,686 -0.00(-25.00%)
Oct 09, 2014 0.0004 0.0004 0.0004 1,438,000 +0.00(+0.00%)
Oct 08, 2014 0.0004 0.0004 0.0004 0.0004 5,000 +0.00(+0.00%)
Oct 07, 2014 0.0003 0.0004 0.0003 0.0004 2,100,100 +0.00(+0.00%)
Oct 06, 2014 0.0004 0.0004 0.0003 0.0004 1,922,500 +0.00(+0.00%)
Oct 03, 2014 0.0003 0.0004 0.0002 0.0004 4,433,411 +0.00(+33.33%)
Oct 02, 2014 0.0003 0.0003 0.0003 0.0003 2,809,400 -0.00(-25.00%)
Oct 01, 2014 0.0003 0.0004 0.0003 0.0004 3,749,642 +0.00(+0.00%)
Sep 30, 2014 0.0003 0.0004 0.0003 0.0004 4,547,141 +0.00(+0.00%)
Sep 29, 2014 0.0004 0.0004 0.0004 0.0004 2,776,873 +0.00(+0.00%)
Sep 25, 2014 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Sep 23, 2014 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Sep 22, 2014 0.0005 0.0005 0.0005 0.0005 50,000 +0.00(+0.00%)
Sep 19, 2014 0.0005 0.0006 0.0004 0.0005 12,160,000 +0.00(+0.00%)
Sep 18, 2014 0.0004 0.0005 0.0004 0.0005 1,265,157 +0.00(+0.00%)
Sep 17, 2014 0.0005 0.0005 0.0005 0.0005 3,025,000 -0.00(-16.67%)
Sep 15, 2014 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Sep 12, 2014 0.0005 0.0006 0.0005 0.0006 6,438,600 +0.00(+20.00%)
Sep 11, 2014 0.0006 0.0006 0.0005 0.0005 3,719,550 -0.00(-16.67%)
Sep 10, 2014 0.0005 0.0006 0.0005 0.0006 13,666,698 +0.00(+20.00%)
Sep 09, 2014 0.0006 0.0006 0.0004 0.0005 49,436,560 -0.00(-28.57%)
Sep 05, 2014 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Sep 04, 2014 0.0006 0.0007 0.0006 0.0007 2,742,500 +0.00(+0.00%)
Sep 03, 2014 0.0006 0.0007 0.0006 0.0007 4,970,758 +0.00(+0.00%)
Sep 02, 2014 0.0007 0.0005 0.0007 2,990,592 +0.00(+0.00%)
Aug 29, 2014 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Aug 28, 2014 0.0007 0.0007 0.0006 0.0007 5,440,141 -0.00(-12.50%)
Aug 27, 2014 0.0007 0.0008 0.0005 0.0008 48,970,032 +0.00(+14.29%)
Aug 26, 2014 0.0008 0.0009 0.0006 0.0007 41,051,100 -0.00(-12.50%)
Aug 25, 2014 0.0007 0.0010 0.0007 0.0008 22,925,104 -0.00(-20.00%)
Aug 22, 2014 0.0008 0.0010 0.0008 0.0010 3,350,500 +0.00(+11.11%)
Aug 21, 2014 0.0009 0.0009 0.0008 0.0009 7,925,000 +0.00(+0.00%)
Aug 20, 2014 0.0010 0.0007 0.0009 38,622,996 -0.00(-10.00%)
Aug 19, 2014 0.0011 0.0011 0.0009 0.0010 12,076,511 -0.00(-9.09%)
Aug 18, 2014 0.0011 0.0012 0.0009 0.0011 65,423,648 +0.00(+10.00%)
Aug 15, 2014 0.0008 0.0011 0.0006 0.0010 53,896,120 +0.00(+25.00%)
Aug 14, 2014 0.0008 0.0008 0.0007 0.0008 33,158,496 +0.00(+0.00%)
Aug 13, 2014 0.0007 0.0011 0.0007 0.0008 180,935,424 +0.00(+33.33%)
Aug 12, 2014 0.0007 0.0007 0.0006 0.0006 2,435,000 -0.00(-14.29%)
Aug 11, 2014 0.0006 0.0007 0.0006 0.0007 13,101,354 +0.00(+16.67%)
Aug 08, 2014 0.0007 0.0008 0.0007 0.0006 15,680,500 -0.00(-14.29%)
Aug 07, 2014 0.0007 0.0007 0.0007 0.0007 11,000,000 +0.00(+0.00%)
Aug 06, 2014 0.0006 0.0007 0.0006 0.0007 7,929,394 +0.00(+0.00%)
Aug 05, 2014 0.0006 0.0007 0.0006 0.0007 25,418,000 +0.00(+0.00%)
Aug 04, 2014 0.0007 0.0008 0.0007 0.0007 5,454,313 +0.00(+0.00%)
Aug 01, 2014 0.0007 0.0008 0.0006 0.0007 10,997,875 +0.00(+0.00%)
Jul 31, 2014 0.0007 0.0007 0.0006 0.0007 25,852,986 -0.00(-12.50%)
Jul 30, 2014 0.0008 0.0009 0.0006 0.0008 66,054,528 +0.00(+0.00%)
Jul 29, 2014 0.0009 0.0009 0.0008 0.0008 40,962,500 -0.00(-11.11%)
Jul 28, 2014 0.0009 0.0009 0.0007 0.0009 45,660,856 +0.00(+0.00%)
Jul 25, 2014 0.0007 0.0009 0.0006 0.0009 52,870,164 +0.00(+28.57%)
Jul 24, 2014 0.0007 0.0008 0.0006 0.0007 65,755,004 +0.00(+0.00%)
Jul 23, 2014 0.0006 0.0007 0.0005 0.0007 29,056,924 +0.00(+0.00%)
Jul 22, 2014 0.0007 0.0007 0.0005 0.0007 3,707,145 +0.00(+0.00%)
Jul 21, 2014 0.0005 0.0007 0.0005 0.0007 30,770,254 +0.00(+16.67%)
Jul 18, 2014 0.0005 0.0006 0.0005 0.0006 9,198,958 +0.00(+50.00%)
Jul 17, 2014 0.0004 0.0005 0.0004 0.0004 4,201,486 -0.00(-33.33%)
Jul 16, 2014 0.0004 0.0006 0.0004 0.0006 2,691,996 +0.00(+0.00%)
Jul 15, 2014 0.0005 0.0006 0.0005 0.0006 9,492,676 +0.00(+0.00%)
Jul 14, 2014 0.0005 0.0006 0.0005 0.0006 14,759,823 +0.00(+0.00%)
Jul 11, 2014 0.0005 0.0006 0.0005 0.0006 31,920,440 +0.00(+0.00%)
Jul 10, 2014 0.0005 0.0006 0.0005 0.0006 7,195,100 +0.00(+0.00%)
Jul 09, 2014 0.0006 0.0006 0.0005 0.0006 1,925,000 +0.00(+20.00%)
Jul 08, 2014 0.0006 0.0006 0.0005 0.0005 2,545,588 -0.00(-16.67%)
Jul 07, 2014 0.0007 0.0007 0.0005 0.0006 7,263,039 -0.00(-14.29%)
Jul 03, 2014 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jul 02, 2014 0.0006 0.0006 0.0005 0.0006 11,173,384 +0.00(+0.00%)
Jul 01, 2014 0.0007 0.0008 0.0005 0.0006 56,734,088 +0.00(+0.00%)
Jun 30, 2014 0.0006 0.0007 0.0005 0.0006 19,105,476 +0.00(+0.00%)
Jun 27, 2014 0.0005 0.0007 0.0004 0.0006 58,455,048 +0.00(+0.00%)
Jun 26, 2014 0.0006 0.0006 0.0005 0.0006 24,061,838 +0.00(+0.00%)
Jun 25, 2014 0.0007 0.0007 0.0005 0.0006 6,006,000 -0.00(-14.29%)
Jun 24, 2014 0.0006 0.0007 0.0005 0.0007 42,881,764 +0.00(+40.00%)
Jun 23, 2014 0.0005 0.0006 0.0005 0.0005 11,347,607 +0.00(+0.00%)
Jun 20, 2014 0.0004 0.0005 0.0004 0.0005 7,920,000 +0.00(+0.00%)
Jun 19, 2014 0.0005 0.0005 0.0004 0.0005 33,016,338 +0.00(+0.00%)
Jun 18, 2014 0.0004 0.0005 0.0004 0.0005 10,010,000 +0.00(+0.00%)
Jun 17, 2014 0.0004 0.0005 0.0004 0.0005 11,598,028 +0.00(+25.00%)
Jun 16, 2014 0.0004 0.0004 0.0004 0.0004 22,250,000 +0.00(+0.00%)
Jun 13, 2014 0.0004 0.0004 0.0003 0.0004 10,750,487 +0.00(+0.00%)
Jun 12, 2014 0.0004 0.0004 0.0004 0.0004 4,615,000 +0.00(+0.00%)
Jun 11, 2014 0.0004 0.0004 0.0003 0.0004 18,517,500 -0.00(-20.00%)
Jun 10, 2014 0.0005 0.0005 0.0005 0.0005 5,528,500 +0.00(+0.00%)
Jun 06, 2014 0.0005 0.0006 0.0004 0.0005 17,260,416 +0.00(+0.00%)
Jun 05, 2014 0.0004 0.0006 0.0004 0.0005 31,456,652 -0.00(-16.67%)
Jun 04, 2014 0.0007 0.0008 0.0005 0.0006 108,193,640 -0.00(-14.29%)
Jun 03, 2014 0.0005 0.0007 0.0005 0.0007 123,439,688 +0.00(+16.67%)
Jun 02, 2014 0.0004 0.0007 0.0004 0.0006 160,818,736 +0.00(+50.00%)
May 30, 2014 0.0002 0.0005 0.0002 0.0004 245,109,312 +0.00(+300.00%)
May 29, 2014 0.0001 0.0001 0.0001 0.0001 47,000 +0.00(+0.00%)
May 28, 2014 0.0001 0.0001 0.0001 0.0001 200,000 -0.00(-50.00%)
May 27, 2014 0.0002 0.0002 0.0002 0.0002 3,100,000 -0.00(-33.33%)
May 23, 2014 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 22, 2014 0.0002 0.0003 0.0002 0.0002 5,210,200 +0.00(+0.00%)
May 21, 2014 0.0002 0.0002 0.0002 0.0002 36,000,000 +0.00(+100.00%)
May 20, 2014 0.0001 0.0001 0.0001 0.0001 2,600,000 +0.00(+0.00%)
May 19, 2014 0.0001 0.0001 0.0001 0.0001 9,974,877 -0.00(-66.67%)
May 13, 2014 0.0003 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 12, 2014 0.0002 0.0002 0.0002 0.0002 14,972,665 -0.00(-33.33%)
May 09, 2014 0.0003 0.0003 0.0003 0.0003 45,001 +0.00(+50.00%)
May 08, 2014 0.0002 0.0002 0.0002 0.0002 10,000 +0.00(+0.00%)
May 07, 2014 0.0002 0.0002 0.0002 0.0002 16,685,458 -0.00(-33.33%)
May 05, 2014 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
May 02, 2014 0.0003 0.0003 0.0002 0.0002 700,000 -0.00(-33.33%)
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.