GRDO - Guard Dog, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.00030.00030.00020.00020.000257,867,841
Apr 19, 20180.00020.00040.00020.00020.0002120,545
Apr 18, 20180.00030.00030.00030.00030.00033,690,000
Apr 17, 20180.00030.00030.00030.00030.00039,831,500
Apr 16, 20180.00040.00040.00020.00030.000381,455,683
Apr 13, 20180.00030.00040.00030.00040.00048,559,983
Apr 12, 20180.00040.00040.00030.00030.00032,060,000
Apr 11, 20180.00030.00040.00030.00030.0003683,000
Apr 10, 20180.00040.00040.00030.00040.0004962,308
Apr 09, 20180.00040.00050.00040.00040.00043,440,399
Apr 06, 20180.00040.00040.00030.00040.0004722,500
Apr 05, 20180.00040.00040.00030.00040.00049,382,502
Apr 04, 20180.00040.00040.00030.00040.00047,406,201
Apr 03, 20180.00040.00040.00040.00040.00044,146,578
Apr 02, 20180.00040.00050.00040.00050.00054,275,333
Mar 29, 20180.00050.00050.00040.00040.00041,995,956
Mar 28, 20180.00040.00040.00040.00040.00044,009,143
Mar 27, 20180.00050.00050.00040.00040.000418,391,980
Mar 26, 20180.00050.00050.00040.00050.00053,139,719
Mar 23, 20180.00050.00050.00040.00050.00053,720,000
Mar 22, 20180.00050.00050.00040.00050.00055,857,660
Mar 21, 20180.00050.00050.00040.00050.00056,020,392
Mar 20, 20180.00040.00050.00040.00050.00056,177,403
Mar 19, 20180.00040.00050.00040.00040.00045,748,173
Mar 16, 20180.00040.00050.00040.00040.000424,259,830
Mar 15, 20180.00050.00050.00040.00050.000527,225,000
Mar 14, 20180.00060.00060.00040.00050.000521,747,646
Mar 13, 20180.00050.00060.00050.00060.00065,158,999
Mar 12, 20180.00070.00070.00050.00060.000621,453,888
Mar 09, 20180.00070.00070.00060.00070.000717,039,783
Mar 08, 20180.00070.00080.00070.00070.000720,701,714
Mar 07, 20180.00060.00070.00060.00070.00078,085,031
Mar 06, 20180.00060.00070.00060.00060.000627,067,999
Mar 05, 20180.00070.00070.00060.00070.000726,064,339
Mar 02, 20180.00070.00080.00050.00070.000763,539,234
Mar 01, 20180.00090.00100.00070.00080.000822,007,066
Feb 28, 20180.00070.00100.00070.00090.00092,772,977
Feb 27, 20180.00090.00090.00070.00080.000814,962,224
Feb 26, 20180.00090.00090.00070.00090.000916,231,628
Feb 23, 20180.00110.00110.00090.00090.000918,611,321
Feb 22, 20180.00100.00110.00090.00100.001011,200,777
Feb 21, 20180.00110.00110.00090.00100.001011,342,989
Feb 20, 20180.00110.00110.00090.00110.001113,380,660
Feb 16, 20180.00100.00120.00080.00100.001043,201,545
Feb 15, 20180.00110.00110.00090.00090.00096,942,833
Feb 14, 20180.00100.00110.00090.00100.00105,467,243
Feb 13, 20180.00120.00120.00090.00110.001122,890,165
Feb 12, 20180.00110.00130.00110.00120.001220,427,305
Feb 09, 20180.00110.00120.00100.00110.001123,651,230
Feb 08, 20180.00110.00120.00100.00110.001119,250,319
Feb 07, 20180.00140.00150.00110.00120.001260,770,474
Feb 06, 20180.00110.00140.00110.00140.001432,520,057
Feb 05, 20180.00120.00140.00110.00120.001218,227,088
Feb 02, 20180.00110.00130.00100.00120.001255,989,152
Feb 01, 20180.00120.00130.00090.00110.001194,715,533
Jan 31, 20180.00130.00140.00110.00120.001268,850,783
Jan 30, 20180.00150.00170.00140.00150.001551,503,456
Jan 29, 20180.00170.00170.00150.00170.001739,358,739
Jan 26, 20180.00170.00170.00120.00170.0017131,851,413
Jan 25, 20180.00190.00230.00150.00170.0017131,923,921
Jan 24, 20180.00200.00200.00150.00190.001995,919,530
Jan 23, 20180.00130.00160.00130.00160.001658,380,557
Jan 22, 20180.00180.00190.00130.00150.001579,978,823
Jan 19, 20180.00150.00190.00150.00180.001875,203,745
Jan 18, 20180.00210.00240.00160.00170.0017171,100,088
Jan 17, 20180.00230.00240.00180.00210.0021206,116,409
Jan 16, 20180.00340.00350.00220.00240.0024172,355,532
Jan 12, 20180.00230.00310.00220.00300.0030190,904,717
Jan 11, 20180.00210.00240.00170.00220.0022173,496,308
Jan 10, 20180.00130.00200.00110.00200.0020256,156,561
Jan 09, 20180.00130.00180.00100.00120.0012231,895,291
Jan 08, 20180.00120.00130.00100.00130.001382,136,078
Jan 05, 20180.00120.00140.00100.00110.0011165,701,335
Jan 04, 20180.00110.00130.00090.00120.0012120,234,863
Jan 03, 20180.00060.00140.00060.00110.0011340,296,222
Jan 02, 20180.00060.00070.00050.00060.000638,280,815
Dec 29, 20170.00060.00060.00050.00060.000613,607,836
Dec 28, 20170.00070.00070.00060.00060.00065,066,666
Dec 27, 20170.00060.00070.00050.00070.000736,207,351
Dec 26, 20170.00060.00080.00050.00060.0006104,150,704
Dec 22, 20170.00040.00060.00030.00060.0006121,804,110
Dec 21, 20170.00030.00040.00030.00040.000416,077,511
Dec 20, 20170.00050.00060.00040.00040.0004137,753,638
Dec 19, 20170.00040.00050.00040.00050.000571,916,109
Dec 18, 20170.00060.00060.00040.00050.000529,544,437
Dec 15, 20170.00060.00060.00040.00060.000651,436,092
Dec 14, 20170.00040.00070.00040.00060.0006134,117,523
Dec 13, 20170.00060.00060.00040.00050.000568,045,394
Dec 12, 20170.00070.00090.00050.00060.0006226,189,219
Dec 11, 20170.00040.00080.00030.00070.0007431,587,694
Dec 08, 20170.00020.00040.00020.00040.0004198,807,544
Dec 07, 20170.00020.00020.00020.00020.00021,250,000
Dec 06, 20170.00020.00020.00020.00020.0002812,500
Dec 05, 20170.00020.00020.00020.00020.000221,571,398
Dec 04, 20170.00020.00020.00010.00010.000184,905,526
Dec 01, 20170.00030.00030.00020.00020.0002759,000
Nov 30, 20170.00020.00030.00020.00030.00031,050,000
Nov 29, 20170.00030.00030.00020.00020.00024,608,700
Nov 28, 20170.00020.00030.00020.00030.000384,439,524
Nov 27, 20170.00020.00020.00020.00020.000224,426,664
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...