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 28, 2018 0.0007 0.0007 0.0005 0.0007 13,132,700 +0.00(+16.67%)
Sep 27, 2018 0.0006 0.0008 0.0006 0.0006 57,278,156 +0.00(+0.00%)
Sep 26, 2018 0.0006 0.0006 0.0005 0.0006 14,191,331 +0.00(+0.00%)
Sep 25, 2018 0.0004 0.0006 0.0004 0.0006 35,421,620 +0.00(+50.00%)
Sep 24, 2018 0.0005 0.0005 0.0003 0.0004 9,751,126 -0.00(-20.00%)
Sep 21, 2018 0.0005 0.0005 0.0003 0.0005 19,185,800 +0.00(+25.00%)
Sep 20, 2018 0.0004 0.0005 0.0003 0.0004 55,246,248 +0.00(+33.33%)
Sep 19, 2018 0.0003 0.0004 0.0003 0.0003 546,001 +0.00(+0.00%)
Sep 18, 2018 0.0002 0.0003 0.0002 0.0003 2,310,664 +0.00(+0.00%)
Sep 17, 2018 0.0003 0.0003 0.0003 0.0003 760,000 -0.00(-25.00%)
Sep 14, 2018 0.0004 0.0004 0.0003 0.0004 5,453,000 +0.00(+0.00%)
Sep 13, 2018 0.0004 0.0004 0.0003 0.0004 8,813,000 +0.00(+33.33%)
Sep 12, 2018 0.0002 0.0003 0.0002 0.0003 35,102,560 +0.00(+0.00%)
Sep 11, 2018 0.0003 0.0003 0.0002 0.0003 434,445 +0.00(+0.00%)
Sep 10, 2018 0.0002 0.0003 0.0002 0.0003 1,672,000 +0.00(+0.00%)
Sep 07, 2018 0.0002 0.0003 0.0002 0.0003 1,658,600 +0.00(+0.00%)
Sep 06, 2018 0.0002 0.0003 0.0002 0.0003 335,000 +0.00(+0.00%)
Sep 05, 2018 0.0002 0.0003 0.0002 0.0003 671,241 +0.00(+0.00%)
Sep 04, 2018 0.0003 0.0003 0.0003 0.0003 4,333,333 +0.00(+0.00%)
Aug 30, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 29, 2018 0.0002 0.0003 0.0002 0.0003 126,000 +0.00(+0.00%)
Aug 27, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 23, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 22, 2018 0.0002 0.0004 0.0002 0.0003 1,100,549 +0.00(+0.00%)
Aug 21, 2018 0.0002 0.0004 0.0002 0.0003 3,529,001 +0.00(+0.00%)
Aug 17, 2018 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Aug 16, 2018 0.0002 0.0003 0.0002 0.0003 1,953,257 +0.00(+0.00%)
Aug 15, 2018 0.0004 0.0004 0.0003 0.0003 2,210,377 +0.00(+0.00%)
Aug 14, 2018 0.0003 0.0003 0.0003 0.0003 6,159,181 +0.00(+0.00%)
Aug 13, 2018 0.0003 0.0004 0.0003 0.0003 2,757,510 +0.00(+0.00%)
Aug 10, 2018 0.0004 0.0004 0.0003 0.0003 1,469,900 +0.00(+0.00%)
Aug 09, 2018 0.0002 0.0003 0.0002 0.0003 18,737,498 +0.00(+0.00%)
Aug 08, 2018 0.0003 0.0003 0.0002 0.0003 278,411 +0.00(+50.00%)
Aug 07, 2018 0.0003 0.0003 0.0002 0.0002 2,902,246 -0.00(-33.33%)
Aug 06, 2018 0.0003 0.0003 0.0002 0.0003 887,654 +0.00(+0.00%)
Aug 03, 2018 0.0002 0.0003 0.0002 0.0003 2,113,000 +0.00(+0.00%)
Aug 02, 2018 0.0003 0.0003 0.0003 0.0003 6,913,118 +0.00(+0.00%)
Aug 01, 2018 0.0003 0.0003 0.0003 0.0003 5,700,000 -0.00(-25.00%)
Jul 31, 2018 0.0003 0.0004 0.0003 0.0004 173,000 +0.00(+33.33%)
Jul 30, 2018 0.0003 0.0003 0.0003 0.0003 1,592,213 +0.00(+0.00%)
Jul 27, 2018 0.0003 0.0004 0.0003 0.0003 8,199,200 +0.00(+0.00%)
Jul 26, 2018 0.0004 0.0004 0.0003 0.0003 800,199 +0.00(+0.00%)
Jul 25, 2018 0.0003 0.0004 0.0003 0.0003 12,985,996 -0.00(-25.00%)
Jul 24, 2018 0.0003 0.0004 0.0003 0.0004 5,646,369 +0.00(+33.33%)
Jul 20, 2018 0.0003 0.0003 0.0003 0 -0.00(-25.00%)
Jul 19, 2018 0.0003 0.0004 0.0003 0.0004 1,367,653 +0.00(+33.33%)
Jul 18, 2018 0.0003 0.0003 0.0003 0.0003 5,646,178 +0.00(+0.00%)
Jul 17, 2018 0.0003 0.0003 0.0003 0.0003 1,850,000 +0.00(+0.00%)
Jul 16, 2018 0.0002 0.0003 0.0002 0.0003 10,049,999 +0.00(+50.00%)
Jul 13, 2018 0.0002 0.0002 0.0002 0.0002 1,300,000 +0.00(+0.00%)
Jul 12, 2018 0.0002 0.0002 0.0002 0.0002 350,000 +0.00(+0.00%)
Jul 11, 2018 0.0003 0.0003 0.0002 0.0002 720,000 +0.00(+0.00%)
Jul 10, 2018 0.0002 0.0002 0.0002 0.0002 101,784 +0.00(+0.00%)
Jul 09, 2018 0.0004 0.0002 0.0002 34,372,976 +0.00(+0.00%)
Jul 06, 2018 0.0002 0.0002 0.0002 0.0002 1,548,000 -0.00(-33.33%)
Jul 05, 2018 0.0002 0.0003 0.0002 0.0003 3,595,144 +0.00(+50.00%)
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.