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 (%)
Jan 14, 2020 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jan 13, 2020 0.0003 0.0004 0.0003 0.0004 1,008,889 +0.00(+0.00%)
Jan 10, 2020 0.0003 0.0004 0.0003 0.0004 410,800 +0.00(+0.00%)
Jan 09, 2020 0.0004 0.0004 0.0004 0.0004 19,999 +0.00(+0.00%)
Jan 08, 2020 0.0003 0.0004 0.0003 0.0004 731,962 +0.00(+0.00%)
Jan 07, 2020 0.0004 0.0004 0.0003 0.0004 1,024,143 +0.00(+0.00%)
Jan 06, 2020 0.0002 0.0004 0.0002 0.0004 100,135 +0.00(+0.00%)
Jan 03, 2020 0.0003 0.0004 0.0002 0.0004 1,151,900 +0.00(+0.00%)
Jan 02, 2020 0.0004 0.0004 0.0004 0.0004 12,000 +0.00(+0.00%)
Dec 31, 2019 0.0003 0.0004 0.0003 0.0004 2,049,700 +0.00(+33.33%)
Dec 30, 2019 0.0002 0.0004 0.0002 0.0003 10,241,995 -0.00(-25.00%)
Dec 27, 2019 0.0003 0.0004 0.0002 0.0004 524,700 +0.00(+0.00%)
Dec 26, 2019 0.0003 0.0004 0.0003 0.0004 3,048,517 +0.00(+0.00%)
Dec 24, 2019 0.0003 0.0004 0.0003 0.0004 1,091,400 +0.00(+0.00%)
Dec 23, 2019 0.0002 0.0004 0.0002 0.0004 874,088 +0.00(+0.00%)
Dec 20, 2019 0.0004 0.0004 0.0004 0.0004 70,000 +0.00(+0.00%)
Dec 19, 2019 0.0003 0.0004 0.0003 0.0004 554,806 +0.00(+0.00%)
Dec 18, 2019 0.0003 0.0004 0.0003 0.0004 1,548,000 +0.00(+33.33%)
Dec 16, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Dec 11, 2019 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Dec 10, 2019 0.0002 0.0004 0.0002 0.0004 100,300 +0.00(+0.00%)
Dec 09, 2019 0.0004 0.0004 0.0002 0.0004 1,746,444 +0.00(+0.00%)
Dec 06, 2019 0.0004 0.0004 0.0003 0.0004 220,400 +0.00(+0.00%)
Dec 05, 2019 0.0004 0.0004 0.0003 0.0004 11,393,576 +0.00(+33.33%)
Dec 04, 2019 0.0003 0.0003 0.0003 0.0003 84,161 -0.00(-25.00%)
Dec 03, 2019 0.0003 0.0004 0.0003 0.0004 900,000 +0.00(+0.00%)
Dec 02, 2019 0.0003 0.0004 0.0003 0.0004 2,750,400 +0.00(+0.00%)
Nov 29, 2019 0.0004 0.0004 0.0004 0.0004 27,500 +0.00(+0.00%)
Nov 26, 2019 0.0004 0.0004 0.0004 0 +0.00(+33.33%)
Nov 25, 2019 0.0004 0.0004 0.0003 0.0003 3,366,100 -0.00(-25.00%)
Nov 22, 2019 0.0004 0.0004 0.0003 0.0004 2,879,000 +0.00(+0.00%)
Nov 21, 2019 0.0004 0.0004 0.0004 0.0004 1,552,683 +0.00(+0.00%)
Nov 20, 2019 0.0003 0.0004 0.0003 0.0004 2,169,061 +0.00(+33.33%)
Nov 19, 2019 0.0003 0.0004 0.0003 0.0003 1,445,204 +0.00(+0.00%)
Nov 18, 2019 0.0003 0.0004 0.0003 0.0003 111,010 +0.00(+0.00%)
Nov 15, 2019 0.0004 0.0004 0.0003 0.0003 75,000 +0.00(+0.00%)
Nov 14, 2019 0.0003 0.0003 0.0003 0.0003 100,000 -0.00(-25.00%)
Nov 13, 2019 0.0004 0.0004 0.0004 0.0004 5,820,150 +0.00(+0.00%)
Nov 12, 2019 0.0003 0.0004 0.0003 0.0004 1,000,000 +0.00(+0.00%)
Nov 11, 2019 0.0004 0.0004 0.0004 0.0004 739,204 +0.00(+0.00%)
Nov 08, 2019 0.0004 0.0004 0.0004 0.0004 750,000 +0.00(+0.00%)
Nov 07, 2019 0.0004 0.0004 0.0004 0.0004 5,550,000 +0.00(+0.00%)
Nov 06, 2019 0.0004 0.0004 0.0004 0.0004 760,000 +0.00(+0.00%)
Nov 05, 2019 0.0003 0.0004 0.0003 0.0004 91,196 +0.00(+0.00%)
Nov 04, 2019 0.0004 0.0004 0.0004 0.0004 2,037,500 +0.00(+0.00%)
Nov 01, 2019 0.0003 0.0004 0.0003 0.0004 421,400 +0.00(+0.00%)
Oct 31, 2019 0.0003 0.0004 0.0003 0.0004 700,870 +0.00(+0.00%)
Oct 30, 2019 0.0004 0.0004 0.0003 0.0004 4,750,365 +0.00(+0.00%)
Oct 29, 2019 0.0004 0.0004 0.0004 0.0004 140,000 +0.00(+0.00%)
Oct 28, 2019 0.0005 0.0005 0.0004 0.0004 1,510,259 +0.00(+0.00%)
Oct 25, 2019 0.0005 0.0005 0.0004 0.0004 8,150,000 -0.00(-20.00%)
Oct 24, 2019 0.0004 0.0005 0.0004 0.0005 1,500,000 +0.00(+25.00%)
Oct 23, 2019 0.0005 0.0005 0.0004 0.0004 11,000,000 +0.00(+0.00%)
Oct 22, 2019 0.0005 0.0005 0.0004 0.0004 4,888,197 +0.00(+0.00%)
Oct 21, 2019 0.0005 0.0005 0.0004 0.0004 1,001,799 -0.00(-20.00%)
Oct 18, 2019 0.0005 0.0005 0.0005 0.0005 500,000 +0.00(+25.00%)
Oct 17, 2019 0.0004 0.0005 0.0004 0.0004 6,101,779 +0.00(+0.00%)
Oct 16, 2019 0.0005 0.0005 0.0004 0.0004 43,572 -0.00(-20.00%)
Oct 15, 2019 0.0005 0.0005 0.0004 0.0005 1,854,445 +0.00(+0.00%)
Oct 14, 2019 0.0005 0.0005 0.0005 0.0005 1,000,000 +0.00(+0.00%)
Oct 11, 2019 0.0004 0.0005 0.0004 0.0005 300,100 +0.00(+0.00%)
Oct 10, 2019 0.0004 0.0005 0.0004 0.0005 2,816,601 -0.00(-16.67%)
Oct 09, 2019 0.0006 0.0006 0.0004 0.0006 209,750 +0.00(+0.00%)
Oct 08, 2019 0.0006 0.0006 0.0004 0.0006 825,428 +0.00(+0.00%)
Oct 07, 2019 0.0006 0.0006 0.0006 0.0006 100,000 +0.00(+0.00%)
Oct 04, 2019 0.0006 0.0006 0.0005 0.0006 650,000 +0.00(+0.00%)
Oct 03, 2019 0.0005 0.0006 0.0005 0.0006 752,012 +0.00(+0.00%)
Oct 02, 2019 0.0005 0.0006 0.0005 0.0006 2,411,373 +0.00(+20.00%)
Oct 01, 2019 0.0005 0.0005 0.0005 0.0005 600,000 +0.00(+0.00%)
Sep 30, 2019 0.0005 0.0005 0.0004 0.0005 2,915,000 +0.00(+0.00%)
Sep 27, 2019 0.0004 0.0005 0.0004 0.0005 1,548,300 +0.00(+25.00%)
Sep 26, 2019 0.0005 0.0006 0.0004 0.0004 3,688,680 -0.00(-20.00%)
Sep 25, 2019 0.0006 0.0007 0.0005 0.0005 44,227,092 +0.00(+0.00%)
Sep 24, 2019 0.0006 0.0006 0.0005 0.0005 11,941,105 -0.00(-16.67%)
Sep 23, 2019 0.0005 0.0006 0.0005 0.0006 482,300 +0.00(+20.00%)
Sep 20, 2019 0.0005 0.0006 0.0005 0.0005 18,148,300 +0.00(+0.00%)
Sep 19, 2019 0.0005 0.0005 0.0005 0.0005 250,500 +0.00(+0.00%)
Sep 18, 2019 0.0005 0.0005 0.0005 0.0005 1,250,000 +0.00(+0.00%)
Sep 17, 2019 0.0006 0.0006 0.0005 0.0005 966,545 +0.00(+0.00%)
Sep 16, 2019 0.0005 0.0005 0.0005 0.0005 1,837,620 +0.00(+0.00%)
Sep 13, 2019 0.0006 0.0006 0.0005 0.0005 6,035,900 +0.00(+0.00%)
Sep 12, 2019 0.0006 0.0007 0.0005 0.0005 5,258,111 -0.00(-16.67%)
Sep 11, 2019 0.0006 0.0006 0.0006 0.0006 151,666 +0.00(+0.00%)
Sep 10, 2019 0.0006 0.0006 0.0006 0.0006 780,000 +0.00(+0.00%)
Sep 09, 2019 0.0006 0.0007 0.0005 0.0006 11,311,059 +0.00(+20.00%)
Sep 06, 2019 0.0004 0.0005 0.0004 0.0005 1,002,100 +0.00(+0.00%)
Sep 05, 2019 0.0005 0.0005 0.0004 0.0005 6,066,060 +0.00(+0.00%)
Sep 04, 2019 0.0005 0.0006 0.0005 0.0005 4,996,509 +0.00(+0.00%)
Sep 03, 2019 0.0007 0.0007 0.0004 0.0005 10,400,000 +0.00(+0.00%)
Aug 30, 2019 0.0006 0.0006 0.0005 0.0005 11,155,000 -0.00(-16.67%)
Aug 29, 2019 0.0007 0.0007 0.0006 0.0006 546,666 +0.00(+20.00%)
Aug 28, 2019 0.0005 0.0005 0.0005 0.0005 186,000 -0.00(-16.67%)
Aug 27, 2019 0.0006 0.0006 0.0005 0.0006 1,431,569 -0.00(-14.29%)
Aug 26, 2019 0.0006 0.0007 0.0006 0.0007 4,942,607 +0.00(+16.67%)
Aug 23, 2019 0.0006 0.0006 0.0005 0.0006 6,753,200 +0.00(+0.00%)
Aug 22, 2019 0.0007 0.0007 0.0006 0.0006 2,768,913 +0.00(+0.00%)
Aug 21, 2019 0.0007 0.0007 0.0006 0.0006 2,818,889 -0.00(-14.29%)
Aug 20, 2019 0.0007 0.0007 0.0006 0.0007 1,543,428 +0.00(+0.00%)
Aug 19, 2019 0.0007 0.0007 0.0006 0.0007 1,443,947 +0.00(+0.00%)
Aug 16, 2019 0.0006 0.0007 0.0005 0.0007 9,144,800 +0.00(+16.67%)
Aug 15, 2019 0.0005 0.0006 0.0004 0.0006 13,329,573 +0.00(+50.00%)
Aug 14, 2019 0.0008 0.0008 0.0004 0.0004 55,174,388 -0.00(-42.86%)
Aug 13, 2019 0.0007 0.0008 0.0007 0.0007 3,640,900 +0.00(+0.00%)
Aug 12, 2019 0.0010 0.0011 0.0006 0.0007 94,146,952 -0.00(-46.15%)
Aug 09, 2019 0.0015 0.0015 0.0012 0.0013 541,800 +0.00(+0.00%)
Aug 08, 2019 0.0013 0.0014 0.0013 0.0013 926,422 +0.00(+0.00%)
Aug 07, 2019 0.0012 0.0015 0.0012 0.0013 2,735,971 +0.00(+8.33%)
Aug 06, 2019 0.0012 0.0012 0.0010 0.0012 781,054 +0.00(+9.09%)
Aug 05, 2019 0.0011 0.0012 0.0011 0.0011 11,190,000 -0.00(-8.33%)
Aug 02, 2019 0.0012 0.0012 0.0010 0.0012 3,815,300 +0.00(+0.00%)
Aug 01, 2019 0.0012 0.0012 0.0011 0.0012 2,881,101 +0.00(+0.00%)
Jul 31, 2019 0.0011 0.0012 0.0011 0.0012 2,173,222 +0.00(+0.00%)
Jul 30, 2019 0.0011 0.0012 0.0011 0.0012 1,984,356 +0.00(+9.09%)
Jul 29, 2019 0.0012 0.0012 0.0011 0.0011 517,000 -0.00(-8.33%)
Jul 26, 2019 0.0012 0.0012 0.0011 0.0012 6,770,300 +0.00(+0.00%)
Jul 25, 2019 0.0012 0.0013 0.0011 0.0012 7,817,706 +0.00(+0.00%)
Jul 24, 2019 0.0012 0.0013 0.0012 0.0012 1,200,000 +0.00(+0.00%)
Jul 23, 2019 0.0013 0.0014 0.0012 0.0012 4,139,000 -0.00(-14.29%)
Jul 22, 2019 0.0013 0.0014 0.0013 0.0014 1,153,644 +0.00(+7.69%)
Jul 19, 2019 0.0015 0.0015 0.0012 0.0013 1,638,500 +0.00(+0.00%)
Jul 18, 2019 0.0013 0.0013 0.0013 0.0013 5,054,700 +0.00(+0.00%)
Jul 17, 2019 0.0013 0.0013 0.0013 0.0013 498,838 +0.00(+8.33%)
Jul 16, 2019 0.0014 0.0014 0.0012 0.0012 782,000 -0.00(-14.29%)
Jul 15, 2019 0.0014 0.0014 0.0013 0.0014 3,694,932 +0.00(+0.00%)
Jul 12, 2019 0.0015 0.0015 0.0013 0.0014 12,541,600 -0.00(-12.50%)
Jul 11, 2019 0.0014 0.0016 0.0014 0.0016 10,585,158 +0.00(+14.29%)
Jul 10, 2019 0.0013 0.0014 0.0013 0.0014 22,379,952 +0.00(+7.69%)
Jul 09, 2019 0.0014 0.0015 0.0013 0.0013 4,627,643 -0.00(-7.14%)
Jul 08, 2019 0.0015 0.0016 0.0014 0.0014 9,100,863 +0.00(+0.00%)
Jul 05, 2019 0.0015 0.0015 0.0014 0.0014 2,326,900 -0.00(-6.67%)
Jul 03, 2019 0.0014 0.0016 0.0013 0.0015 1,890,800 +0.00(+0.00%)
Jul 02, 2019 0.0014 0.0015 0.0013 0.0015 6,733,268 -0.00(-6.25%)
Jul 01, 2019 0.0016 0.0016 0.0013 0.0016 944,000 +0.00(+0.00%)
Jun 28, 2019 0.0014 0.0016 0.0013 0.0016 6,235,100 +0.00(+14.29%)
Jun 27, 2019 0.0014 0.0014 0.0013 0.0014 9,777,575 +0.00(+0.00%)
Jun 26, 2019 0.0016 0.0017 0.0014 0.0014 38,027,820 -0.00(-12.50%)
Jun 25, 2019 0.0020 0.0028 0.0016 0.0016 125,929,752 -0.00(-5.88%)
Jun 24, 2019 0.0012 0.0019 0.0012 0.0017 27,431,608 +0.00(+6.25%)
Jun 21, 2019 0.0015 0.0016 0.0013 0.0016 2,671,100 +0.00(+23.08%)
Jun 20, 2019 0.0014 0.0015 0.0013 0.0013 15,136,512 -0.00(-23.53%)
Jun 19, 2019 0.0017 0.0017 0.0015 0.0017 1,273,000 +0.00(+6.25%)
Jun 18, 2019 0.0015 0.0016 0.0015 0.0016 3,590,000 -0.00(-5.88%)
Jun 17, 2019 0.0019 0.0019 0.0016 0.0017 3,421,123 -0.00(-5.56%)
Jun 14, 2019 0.0019 0.0019 0.0016 0.0018 13,865,300 +0.00(+5.88%)
Jun 13, 2019 0.0013 0.0018 0.0012 0.0017 40,702,832 +0.00(+54.55%)
Jun 12, 2019 0.0011 0.0012 0.0011 0.0011 717,500 -0.00(-8.33%)
Jun 11, 2019 0.0011 0.0012 0.0011 0.0012 5,935,166 +0.00(+0.00%)
Jun 10, 2019 0.0014 0.0014 0.0011 0.0012 2,263,571 -0.00(-7.69%)
Jun 07, 2019 0.0013 0.0014 0.0012 0.0013 6,266,600 -0.00(-7.14%)
Jun 06, 2019 0.0011 0.0014 0.0010 0.0014 2,958,439 +0.00(+16.67%)
Jun 05, 2019 0.0012 0.0012 0.0011 0.0012 1,820,467 +0.00(+0.00%)
Jun 04, 2019 0.0014 0.0014 0.0011 0.0012 189,222 +0.00(+0.00%)
Jun 03, 2019 0.0012 0.0014 0.0012 0.0012 7,910,748 +0.00(+9.09%)
May 31, 2019 0.0012 0.0012 0.0011 0.0011 6,353,700 -0.00(-8.33%)
May 30, 2019 0.0011 0.0012 0.0011 0.0012 386,277 +0.00(+0.00%)
May 29, 2019 0.0012 0.0013 0.0011 0.0012 12,384,059 +0.00(+9.09%)
May 28, 2019 0.0011 0.0013 0.0011 0.0011 2,148,301 +0.00(+0.00%)
May 24, 2019 0.0013 0.0013 0.0010 0.0011 1,570,000 -0.00(-8.33%)
May 23, 2019 0.0013 0.0013 0.0010 0.0012 9,221,527 -0.00(-7.69%)
May 22, 2019 0.0013 0.0013 0.0013 0.0013 261,384 +0.00(+0.00%)
May 21, 2019 0.0013 0.0013 0.0011 0.0013 1,531,501 +0.00(+8.33%)
May 20, 2019 0.0015 0.0018 0.0010 0.0012 76,547,040 -0.00(-20.00%)
May 17, 2019 0.0013 0.0015 0.0013 0.0015 1,805,500 +0.00(+7.14%)
May 16, 2019 0.0013 0.0015 0.0013 0.0014 232,000 +0.00(+0.00%)
May 15, 2019 0.0014 0.0015 0.0012 0.0014 2,384,660 -0.00(-6.67%)
May 14, 2019 0.0013 0.0015 0.0012 0.0015 9,510,432 +0.00(+7.14%)
May 13, 2019 0.0013 0.0014 0.0012 0.0014 5,292,800 +0.00(+7.69%)
May 10, 2019 0.0015 0.0015 0.0013 0.0013 1,008,000 +0.00(+0.00%)
May 09, 2019 0.0014 0.0015 0.0013 0.0013 6,704,123 -0.00(-7.14%)
May 08, 2019 0.0013 0.0014 0.0013 0.0014 3,220,000 -0.00(-6.67%)
May 07, 2019 0.0014 0.0016 0.0014 0.0015 6,517,105 +0.00(+7.14%)
May 06, 2019 0.0015 0.0015 0.0014 0.0014 777,999 -0.00(-6.67%)
May 03, 2019 0.0014 0.0016 0.0014 0.0015 4,486,800 +0.00(+0.00%)
May 02, 2019 0.0015 0.0017 0.0015 0.0015 4,903,405 +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.