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%)
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.