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 (%)
Sep 29, 2017 0.0003 0.0003 0.0002 0.0002 210,556,080 -0.00(-33.33%)
Sep 28, 2017 0.0003 0.0005 0.0003 0.0003 316,384,480 +0.00(+0.00%)
Sep 27, 2017 0.0002 0.0003 0.0002 0.0003 19,646,260 +0.00(+0.00%)
Sep 26, 2017 0.0002 0.0003 0.0002 0.0003 49,627,420 +0.00(+0.00%)
Sep 25, 2017 0.0002 0.0003 0.0001 0.0003 114,808,432 -0.00(-25.00%)
Sep 22, 2017 0.0006 0.0006 0.0003 0.0004 115,257,712 -0.00(-33.33%)
Sep 21, 2017 0.0006 0.0006 0.0004 0.0006 10,514,170 +0.00(+0.00%)
Sep 20, 2017 0.0006 0.0006 0.0005 0.0006 12,456,982 +0.00(+0.00%)
Sep 19, 2017 0.0004 0.0006 0.0004 0.0006 38,773,856 +0.00(+20.00%)
Sep 18, 2017 0.0004 0.0005 0.0003 0.0005 10,770,000 +0.00(+0.00%)
Sep 15, 2017 0.0004 0.0005 0.0003 0.0005 7,025,000 +0.00(+0.00%)
Sep 14, 2017 0.0005 0.0005 0.0004 0.0005 24,229,400 +0.00(+0.00%)
Sep 13, 2017 0.0005 0.0005 0.0004 0.0005 7,295,388 +0.00(+0.00%)
Sep 12, 2017 0.0005 0.0005 0.0004 0.0005 485,000 +0.00(+0.00%)
Sep 11, 2017 0.0005 0.0005 0.0003 0.0005 2,117,758 +0.00(+0.00%)
Sep 08, 2017 0.0004 0.0005 0.0004 0.0005 10,839,846 +0.00(+11.11%)
Sep 07, 2017 0.0004 0.0005 0.0004 0.0004 2,677,392 +0.00(+15.38%)
Sep 06, 2017 0.0004 0.0004 0.0003 0.0004 7,362,660 -0.00(-22.00%)
Sep 05, 2017 0.0003 0.0005 0.0003 0.0005 3,335,000 +0.00(+31.58%)
Sep 01, 2017 0.0004 0.0004 0.0003 0.0004 10,255,175 -0.00(-24.00%)
Aug 31, 2017 0.0004 0.0005 0.0003 0.0005 25,446,628 +0.00(+25.00%)
Aug 30, 2017 0.0004 0.0005 0.0003 0.0004 48,075,108 +0.00(+0.00%)
Aug 29, 2017 0.0004 0.0005 0.0004 0.0004 53,659,192 -0.00(-20.00%)
Aug 28, 2017 0.0005 0.0006 0.0004 0.0005 38,665,992 -0.00(-16.67%)
Aug 25, 2017 0.0005 0.0006 0.0005 0.0006 39,365,108 +0.00(+0.00%)
Aug 24, 2017 0.0007 0.0007 0.0004 0.0006 223,666,480 -0.00(-14.29%)
Aug 23, 2017 0.0009 0.0010 0.0005 0.0007 164,536,544 -0.00(-30.00%)
Aug 22, 2017 0.0009 0.0010 0.0008 0.0010 132,154,608 +0.00(+11.11%)
Aug 21, 2017 0.0009 0.0009 0.0008 0.0009 50,394,808 -0.00(-10.00%)
Aug 18, 2017 0.0010 0.0011 0.0009 0.0010 66,974,060 +0.00(+0.00%)
Aug 17, 2017 0.0010 0.0010 0.0009 0.0010 39,627,432 +0.00(+0.00%)
Aug 16, 2017 0.0008 0.0010 0.0008 0.0010 38,334,732 +0.00(+25.00%)
Aug 15, 2017 0.0010 0.0010 0.0008 0.0008 74,061,568 -0.00(-20.00%)
Aug 14, 2017 0.0011 0.0012 0.0009 0.0010 248,628,800 -0.00(-9.09%)
Aug 11, 2017 0.0009 0.0011 0.0008 0.0011 136,505,216 +0.00(+22.22%)
Aug 10, 2017 0.0008 0.0009 0.0007 0.0009 90,125,672 +0.00(+12.50%)
Aug 09, 2017 0.0008 0.0009 0.0007 0.0008 125,637,808 +0.00(+0.00%)
Aug 08, 2017 0.0009 0.0011 0.0007 0.0008 664,612,672 -0.00(-11.11%)
Aug 07, 2017 0.0007 0.0010 0.0006 0.0009 190,714,768 +0.00(+20.00%)
Aug 04, 2017 0.0009 0.0010 0.0007 0.0008 327,014,176 -0.00(-16.67%)
Aug 03, 2017 0.0007 0.0009 0.0007 0.0009 66,307,140 +0.00(+12.50%)
Aug 02, 2017 0.0008 0.0008 0.0007 0.0008 7,059,162 -0.00(-11.11%)
Aug 01, 2017 0.0007 0.0009 0.0006 0.0009 126,368,920 +0.00(+12.50%)
Jul 31, 2017 0.0006 0.0008 0.0006 0.0008 22,947,688 +0.00(+21.21%)
Jul 28, 2017 0.0005 0.0008 0.0005 0.0007 40,443,468 -0.00(-5.71%)
Jul 27, 2017 0.0005 0.0007 0.0005 0.0007 22,667,280 +0.00(+0.00%)
Jul 26, 2017 0.0005 0.0007 0.0005 0.0007 11,351,933 +0.00(+40.00%)
Jul 25, 2017 0.0006 0.0007 0.0005 0.0005 17,183,030 -0.00(-28.57%)
Jul 24, 2017 0.0006 0.0007 0.0005 0.0007 31,759,300 +0.00(+0.00%)
Jul 21, 2017 0.0004 0.0007 0.0004 0.0007 104,125,808 +0.00(+75.00%)
Jul 20, 2017 0.0005 0.0006 0.0004 0.0004 19,479,000 -0.00(-20.00%)
Jul 19, 2017 0.0005 0.0005 0.0005 0.0005 14,017,998 -0.00(-16.67%)
Jul 18, 2017 0.0005 0.0006 0.0004 0.0006 36,791,664 +0.00(+0.00%)
Jul 17, 2017 0.0003 0.0006 0.0003 0.0006 185,814,928 +0.00(+50.00%)
Jul 14, 2017 0.0001 0.0004 0.0001 0.0004 224,564,848 +0.00(+300.00%)
Jul 13, 2017 0.0001 0.0001 0.0001 0.0001 645,400 +0.00(+0.00%)
Jul 06, 2017 0.0001 0.0001 0.0001 0 +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.