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 (%)
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%)
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.