GRDO - Guard Dog, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20190.00030.00030.00030.00030.0003100,000
Nov 13, 20190.00040.00040.00040.00040.00045,820,150
Nov 12, 20190.00030.00040.00030.00040.00041,000,000
Nov 11, 20190.00040.00040.00030.00040.0004739,204
Nov 08, 20190.00040.00040.00040.00040.0004750,000
Nov 07, 20190.00040.00040.00040.00040.00045,550,000
Nov 06, 20190.00040.00040.00040.00040.0004760,000
Nov 05, 20190.00030.00040.00030.00040.000491,196
Nov 04, 20190.00030.00040.00030.00040.00042,037,500
Nov 01, 20190.00030.00040.00030.00040.0004421,444
Oct 31, 20190.00030.00040.00030.00040.0004700,870
Oct 30, 20190.00040.00040.00030.00040.00044,750,365
Oct 29, 20190.00040.00040.00040.00040.0004140,000
Oct 28, 20190.00050.00050.00040.00040.00041,510,259
Oct 25, 20190.00050.00050.00040.00040.00048,150,000
Oct 24, 20190.00040.00050.00040.00050.00051,500,000
Oct 23, 20190.00050.00050.00040.00040.000411,000,000
Oct 22, 20190.00050.00050.00040.00040.00044,888,197
Oct 21, 20190.00050.00050.00040.00040.00041,001,799
Oct 18, 20190.00050.00050.00050.00050.0005500,000
Oct 17, 20190.00040.00050.00040.00040.00046,101,779
Oct 16, 20190.00050.00050.00040.00040.000443,572
Oct 15, 20190.00050.00050.00040.00050.00051,854,445
Oct 14, 20190.00050.00050.00050.00050.00051,000,000
Oct 11, 20190.00040.00050.00040.00050.0005300,100
Oct 10, 20190.00040.00050.00040.00050.00052,816,601
Oct 09, 20190.00060.00060.00040.00060.0006209,750
Oct 08, 20190.00060.00060.00040.00060.0006825,428
Oct 07, 20190.00060.00060.00060.00060.0006100,000
Oct 04, 20190.00060.00060.00050.00060.0006650,000
Oct 03, 20190.00050.00060.00050.00060.0006752,012
Oct 02, 20190.00050.00050.00050.00050.00052,411,373
Oct 01, 20190.00050.00050.00050.00050.0005600,000
Sep 30, 20190.00040.00050.00040.00050.00052,915,000
Sep 27, 20190.00040.00050.00040.00050.00051,548,333
Sep 26, 20190.00050.00060.00040.00040.00043,688,680
Sep 25, 20190.00060.00070.00050.00050.000544,227,089
Sep 24, 20190.00060.00060.00050.00050.000511,941,105
Sep 23, 20190.00050.00060.00050.00060.0006482,300
Sep 20, 20190.00050.00050.00050.00050.000518,148,332
Sep 19, 20190.00050.00050.00050.00050.0005250,500
Sep 18, 20190.00050.00050.00050.00050.00051,250,000
Sep 17, 20190.00060.00060.00050.00050.0005966,545
Sep 16, 20190.00050.00050.00050.00050.00051,837,620
Sep 13, 20190.00060.00060.00050.00050.00056,035,912
Sep 12, 2019------
Sep 11, 20190.00060.00060.00060.00060.0006151,666
Sep 10, 20190.00050.00060.00050.00060.0006780,000
Sep 09, 20190.00060.00070.00050.00060.000611,311,060
Sep 06, 20190.00040.00050.00040.00050.00051,002,133
Sep 05, 20190.00050.00050.00040.00050.00056,066,060
Sep 04, 20190.00050.00060.00050.00050.00054,996,509
Sep 03, 20190.00070.00070.00040.00050.000510,400,000
Aug 30, 20190.00060.00060.00050.00050.000511,155,000
Aug 29, 20190.00070.00070.00060.00060.0006546,666
Aug 28, 20190.00050.00050.00050.00050.0005186,000
Aug 27, 20190.00060.00060.00050.00060.00061,431,569
Aug 26, 20190.00060.00070.00060.00070.00074,942,607
Aug 23, 20190.00060.00060.00050.00060.00066,753,274
Aug 22, 20190.00070.00070.00050.00060.00062,768,913
Aug 21, 20190.00070.00070.00060.00060.00062,818,889
Aug 20, 20190.00070.00070.00060.00070.00071,543,428
Aug 19, 20190.00070.00070.00060.00070.00071,443,947
Aug 16, 20190.00060.00070.00050.00070.00079,144,836
Aug 15, 20190.00050.00060.00040.00060.000613,329,574
Aug 14, 20190.00080.00080.00040.00040.000455,174,388
Aug 13, 20190.00070.00080.00070.00070.00073,640,900
Aug 12, 20190.00100.00110.00060.00070.000794,146,955
Aug 09, 20190.00150.00150.00120.00120.0012541,825
Aug 08, 20190.00130.00140.00130.00130.0013926,422
Aug 07, 20190.00120.00150.00120.00130.00132,735,971
Aug 06, 20190.00120.00120.00100.00120.0012781,054
Aug 05, 20190.00110.00120.00110.00110.001111,190,000
Aug 02, 20190.00120.00120.00100.00120.00123,815,358
Aug 01, 20190.00120.00120.00110.00120.00122,881,101
Jul 31, 20190.00110.00120.00110.00120.00122,173,222
Jul 30, 20190.00110.00120.00110.00120.00121,984,356
Jul 29, 20190.00120.00120.00110.00110.0011517,000
Jul 26, 20190.00120.00120.00100.00120.00126,770,369
Jul 25, 20190.00120.00130.00110.00120.00127,817,706
Jul 24, 20190.00120.00130.00120.00120.00121,200,000
Jul 23, 20190.00130.00140.00120.00120.00124,139,000
Jul 22, 20190.00130.00140.00130.00140.00141,153,644
Jul 19, 20190.00150.00150.00120.00130.00131,638,500
Jul 18, 20190.00130.00130.00130.00130.00135,054,700
Jul 17, 20190.00130.00130.00120.00130.0013498,838
Jul 16, 20190.00140.00140.00120.00120.0012782,000
Jul 15, 20190.00140.00140.00130.00140.00143,694,932
Jul 12, 20190.00140.00150.00130.00140.001412,541,643
Jul 11, 20190.00140.00160.00140.00160.001610,585,157
Jul 10, 20190.00130.00140.00130.00140.001422,379,954
Jul 09, 20190.00140.00140.00130.00130.00134,627,643
Jul 08, 20190.00150.00160.00140.00140.00149,100,863
Jul 05, 20190.00150.00150.00140.00140.00142,326,926
Jul 03, 20190.00140.00160.00130.00150.00151,890,813
Jul 02, 20190.00140.00150.00130.00150.00156,733,268
Jul 01, 20190.00160.00160.00130.00160.0016944,000
Jun 28, 20190.00140.00160.00130.00160.00166,235,158
Jun 27, 20190.00140.00140.00130.00140.00149,777,575
Jun 26, 20190.00160.00170.00140.00140.001438,027,821
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...