GRDO - Guard Dog, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.00150.00150.00140.00140.0014172,500
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
Jun 25, 20190.00200.00280.00160.00160.0016125,929,750
Jun 24, 20190.00120.00190.00120.00170.001727,431,608
Jun 21, 20190.00140.00160.00130.00160.00162,671,184
Jun 20, 20190.00140.00150.00130.00130.001315,136,513
Jun 19, 20190.00170.00170.00150.00170.00171,273,000
Jun 18, 20190.00150.00160.00140.00160.00163,590,000
Jun 17, 20190.00190.00190.00160.00170.00173,421,123
Jun 14, 20190.00190.00190.00160.00180.001813,865,320
Jun 13, 20190.00130.00180.00120.00170.001740,702,835
Jun 12, 20190.00110.00120.00110.00110.0011717,500
Jun 11, 20190.00110.00120.00110.00120.00125,935,166
Jun 10, 2019------
Jun 07, 20190.00130.00140.00120.00130.00136,266,687
Jun 06, 20190.00110.00140.00100.00140.00142,958,439
Jun 05, 20190.00120.00120.00110.00120.00121,820,467
Jun 04, 20190.00140.00140.00110.00120.0012189,222
Jun 03, 20190.00120.00140.00120.00120.00127,910,748
May 31, 20190.00120.00120.00110.00110.00116,353,738
May 30, 20190.00110.00120.00110.00120.0012386,277
May 29, 20190.00120.00130.00110.00120.001212,384,059
May 28, 20190.00110.00130.00110.00110.00112,148,301
May 24, 20190.00130.00130.00100.00110.00111,570,000
May 23, 20190.00130.00130.00100.00120.00129,221,527
May 22, 20190.00130.00130.00130.00130.0013261,384
May 21, 20190.00130.00130.00110.00130.00131,531,501
May 20, 20190.00150.00180.00100.00120.001276,547,038
May 17, 20190.00130.00150.00130.00150.00151,805,586
May 16, 20190.00130.00150.00130.00140.0014232,000
May 15, 20190.00140.00150.00120.00140.00142,384,660
May 14, 20190.00130.00150.00120.00150.00159,510,432
May 13, 20190.00130.00140.00120.00140.00145,292,800
May 10, 20190.00150.00150.00130.00130.00131,008,000
May 09, 20190.00140.00150.00130.00130.00136,704,123
May 08, 20190.00130.00140.00130.00140.00143,220,000
May 07, 20190.00140.00160.00140.00150.00156,517,105
May 06, 20190.00150.00150.00140.00140.0014777,999
May 03, 20190.00140.00160.00140.00150.00154,486,880
May 02, 20190.00150.00170.00150.00150.00154,903,405
May 01, 20190.00150.00170.00150.00150.00151,576,038
Apr 30, 20190.00170.00170.00150.00160.00163,615,000
Apr 29, 20190.00170.00170.00160.00170.00171,302,000
Apr 26, 20190.00180.00180.00150.00170.00178,735,000
Apr 25, 20190.00180.00180.00160.00180.00183,723,000
Apr 24, 20190.00160.00180.00160.00160.00161,039,128
Apr 23, 20190.00160.00180.00160.00180.00184,817,500
Apr 22, 20190.00160.00160.00150.00160.00165,170,182
Apr 18, 20190.00170.00170.00160.00160.0016648,588
Apr 17, 20190.00140.00170.00140.00150.00151,628,500
Apr 16, 20190.00150.00160.00140.00160.00166,369,802
Apr 15, 20190.00140.00150.00140.00150.00152,857,666
Apr 12, 20190.00140.00140.00130.00140.0014243,506
Apr 11, 20190.00150.00160.00150.00150.00153,296,120
Apr 10, 20190.00140.00150.00130.00150.00159,801,700
Apr 09, 20190.00140.00150.00140.00150.00152,480,825
Apr 08, 20190.00140.00150.00140.00150.00157,315,466
Apr 05, 20190.00150.00160.00150.00150.00154,114,274
Apr 04, 20190.00150.00160.00140.00150.00151,680,333
Apr 03, 20190.00160.00160.00140.00160.00165,503,546
Apr 02, 20190.00150.00150.00140.00140.00141,735,000
Apr 01, 20190.00140.00160.00140.00150.00151,824,559
Mar 29, 20190.00140.00150.00140.00150.00154,794,480
Mar 28, 20190.00140.00160.00140.00160.00162,776,800
Mar 27, 20190.00140.00160.00140.00150.00151,788,970
Mar 26, 20190.00140.00160.00140.00160.00164,910,577
Mar 25, 20190.00150.00150.00140.00140.0014831,000
Mar 22, 20190.00170.00170.00140.00150.001512,848,348
Mar 21, 20190.00160.00180.00150.00150.00159,763,600
Mar 20, 20190.00190.00190.00160.00180.00188,088,438
Mar 19, 20190.00200.00200.00160.00190.001920,419,999
Mar 18, 20190.00140.00200.00130.00200.002054,891,057
Mar 15, 20190.00150.00160.00140.00160.001614,722,195
Mar 14, 20190.00130.00160.00140.00150.001526,025,000
Mar 13, 20190.00150.00170.00150.00160.00161,846,030
Mar 12, 20190.00160.00160.00140.00160.001626,045,458
Mar 11, 20190.00150.00180.00150.00160.00167,414,782
Mar 08, 20190.00150.00170.00120.00150.001530,066,714
Mar 07, 20190.00170.00170.00150.00170.0017776,527
Mar 06, 20190.00170.00170.00150.00170.001721,739,405
Mar 05, 20190.00170.00190.00150.00190.00198,928,120
Mar 04, 20190.00190.00190.00170.00180.00183,320,000
Mar 01, 20190.00190.00200.00150.00180.001829,555,587
Feb 28, 20190.00220.00220.00190.00190.00192,613,000
Feb 27, 20190.00240.00240.00180.00230.00233,803,605
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...