GRDO - Guard Dog, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20180.00250.00270.00240.00240.00245,483,237
Dec 10, 20180.00250.00300.00240.00240.00248,689,005
Dec 07, 20180.00270.00290.00240.00260.00264,277,388
Dec 06, 20180.00280.00280.00240.00260.00267,126,254
Dec 04, 20180.00330.00330.00250.00290.002914,244,054
Dec 03, 20180.00340.00380.00280.00300.003019,029,775
Nov 30, 20180.00250.00350.00220.00340.003434,856,364
Nov 29, 20180.00270.00270.00240.00250.002516,245,029
Nov 28, 20180.00260.00290.00260.00270.00277,111,476
Nov 27, 20180.00290.00290.00250.00290.00296,171,164
Nov 26, 20180.00290.00300.00260.00290.002910,553,383
Nov 23, 20180.00340.00340.00280.00300.00308,311,358
Nov 21, 20180.00320.00340.00300.00340.00346,035,506
Nov 20, 20180.00330.00350.00300.00320.003219,685,783
Nov 19, 20180.00370.00380.00320.00360.003615,464,926
Nov 16, 20180.00300.00400.00300.00380.003837,469,716
Nov 15, 20180.00430.00430.00360.00400.004018,646,886
Nov 14, 20180.00400.00490.00380.00430.004339,089,763
Nov 13, 20180.00330.00390.00310.00390.003937,867,351
Nov 12, 20180.00260.00370.00260.00330.003347,923,491
Nov 09, 20180.00320.00320.00260.00270.002722,420,052
Nov 08, 20180.00240.00330.00240.00300.003072,689,356
Nov 07, 20180.00250.00280.00230.00270.002711,147,041
Nov 06, 20180.00230.00260.00220.00260.002619,298,416
Nov 05, 20180.00240.00280.00210.00230.002327,705,719
Nov 02, 20180.00260.00260.00220.00260.002627,699,870
Nov 01, 20180.00270.00280.00230.00260.002636,750,571
Oct 31, 20180.00220.00300.00200.00260.0026101,344,872
Oct 30, 20180.00230.00290.00190.00210.0021177,907,107
Oct 29, 20180.00450.00520.00270.00280.0028144,394,768
Oct 26, 20180.00540.00550.00410.00450.004568,807,374
Oct 25, 20180.00430.00540.00430.00530.005350,896,859
Oct 24, 20180.00470.00470.00390.00430.004355,618,881
Oct 23, 20180.00380.00450.00330.00450.004565,300,775
Oct 22, 20180.00320.00400.00290.00360.0036110,746,916
Oct 19, 20180.00250.00320.00220.00320.003284,172,531
Oct 18, 20180.00260.00290.00220.00250.002588,285,456
Oct 17, 20180.00210.00240.00180.00220.002212,105,942
Oct 16, 20180.00220.00250.00170.00210.002146,284,230
Oct 15, 20180.00200.00210.00170.00210.002125,964,594
Oct 12, 20180.00220.00260.00180.00200.002036,124,228
Oct 11, 20180.00210.00220.00170.00220.002221,843,309
Oct 10, 20180.00200.00230.00170.00190.001983,662,143
Oct 09, 20180.00270.00290.00200.00230.0023104,718,200
Oct 08, 20180.00160.00320.00160.00270.0027254,084,470
Oct 05, 20180.00090.00180.00090.00180.0018248,033,067
Oct 04, 20180.00100.00100.00080.00080.000835,413,308
Oct 03, 20180.00080.00100.00060.00080.000899,760,156
Oct 02, 20180.00070.00070.00060.00070.000722,478,218
Oct 01, 20180.00070.00070.00060.00070.00075,171,528
Sep 28, 20180.00070.00070.00050.00070.000713,132,717
Sep 27, 20180.00060.00080.00060.00060.000657,278,161
Sep 26, 20180.00060.00060.00050.00060.000614,191,332
Sep 25, 20180.00040.00060.00040.00060.000635,421,619
Sep 24, 20180.00050.00050.00030.00040.00049,751,126
Sep 21, 20180.00040.00050.00030.00050.000519,185,808
Sep 20, 20180.00040.00050.00030.00040.000455,246,248
Sep 19, 20180.00030.00030.00030.00030.0003546,001
Sep 18, 20180.00020.00030.00020.00030.00032,310,664
Sep 17, 20180.00030.00030.00030.00030.0003760,000
Sep 14, 20180.00040.00040.00030.00040.00045,453,088
Sep 13, 20180.00040.00040.00030.00040.00048,813,000
Sep 12, 20180.00020.00030.00020.00030.000335,102,559
Sep 11, 20180.00030.00030.00020.00030.0003434,445
Sep 10, 20180.00020.00030.00020.00030.00031,672,000
Sep 07, 20180.00020.00030.00020.00030.00031,658,641
Sep 06, 20180.00020.00030.00020.00030.0003335,000
Sep 05, 20180.00020.00030.00020.00030.0003671,241
Sep 04, 20180.00030.00030.00030.00030.00034,333,333
Aug 31, 20180.00030.00030.00030.00030.0003-
Aug 30, 20180.00020.00030.00020.00030.0003102,000
Aug 29, 20180.00020.00030.00020.00030.0003126,000
Aug 28, 20180.00030.00030.00030.00030.0003-
Aug 27, 20180.00030.00030.00030.00030.00034,638,547
Aug 24, 20180.00030.00030.00030.00030.0003-
Aug 23, 20180.00030.00030.00030.00030.0003997,454
Aug 22, 20180.00020.00040.00020.00030.00031,100,549
Aug 21, 20180.00020.00040.00020.00030.00033,529,001
Aug 20, 20180.00030.00030.00030.00030.0003-
Aug 17, 20180.00020.00030.00020.00030.00032,369,800
Aug 16, 20180.00020.00030.00020.00030.00031,953,257
Aug 15, 20180.00040.00040.00030.00030.00032,210,377
Aug 14, 20180.00030.00030.00030.00030.00036,159,181
Aug 13, 20180.00030.00040.00030.00030.00032,757,510
Aug 10, 20180.00040.00040.00030.00030.00031,469,999
Aug 09, 20180.00020.00030.00020.00030.000318,737,496
Aug 08, 20180.00030.00030.00020.00030.0003278,411
Aug 07, 20180.00030.00030.00020.00020.00022,902,246
Aug 06, 20180.00030.00030.00020.00030.0003887,654
Aug 03, 20180.00020.00030.00020.00030.00032,113,099
Aug 02, 20180.00030.00030.00030.00030.00036,913,118
Aug 01, 20180.00030.00030.00030.00030.00035,700,000
Jul 31, 20180.00030.00040.00030.00040.0004173,000
Jul 30, 20180.00030.00030.00030.00030.00031,592,213
Jul 27, 20180.00030.00040.00030.00030.00038,199,200
Jul 26, 20180.00040.00040.00030.00030.0003800,199
Jul 25, 20180.00030.00040.00030.00030.000312,985,996
Jul 24, 20180.00030.00040.00030.00040.00045,646,369
Jul 23, 20180.00030.00030.00030.00030.0003-
Jul 20, 20180.00030.00030.00020.00030.00034,623,650
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...