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 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%)
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.