Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Com-Guard.com Inc (OP: CGUD )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 6, 2024 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 (%)
Oct 29, 2004 0.0500 0.0550 0.0500 0.0500 76,300 -0.00(-9.09%)
Oct 28, 2004 0.0550 0.0600 0.0550 0.0550 69,900 -0.00(-8.33%)
Oct 27, 2004 0.0700 0.0700 0.0550 0.0600 35,500 -0.01(-14.29%)
Oct 26, 2004 0.0550 0.0800 0.0550 0.0700 154,000 +0.02(+27.27%)
Oct 25, 2004 0.0550 0.0600 0.0550 0.0550 98,700 -0.02(-21.43%)
Oct 22, 2004 0.0500 0.0700 0.0500 0.0700 59,200 +0.02(+40.00%)
Oct 21, 2004 0.0500 0.0550 0.0500 0.0500 89,500 -0.01(-16.67%)
Oct 20, 2004 0.0630 0.0650 0.0500 0.0600 234,200 +0.01(+20.00%)
Oct 19, 2004 0.0500 0.0700 0.0500 0.0500 270,800 +0.01(+11.11%)
Oct 18, 2004 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 15, 2004 0.0500 0.0500 0.0450 0.0450 41,500 +0.00(+12.50%)
Oct 14, 2004 0.0450 0.0450 0.0400 0.0400 10,000 -0.00(-11.11%)
Oct 13, 2004 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Oct 12, 2004 0.0500 0.0500 0.0450 0.0450 80,300 +0.00(+0.00%)
Oct 11, 2004 0.0450 0.0540 0.0450 0.0450 17,500 -0.01(-10.00%)
Oct 08, 2004 0.0500 0.0500 0.0500 0.0500 32,900 +0.00(+0.00%)
Oct 07, 2004 0.0550 0.0550 0.0500 0.0500 6,000 -0.00(-9.09%)
Oct 06, 2004 0.0530 0.0550 0.0450 0.0550 55,100 +0.00(+3.77%)
Oct 05, 2004 0.0620 0.0620 0.0530 0.0530 98,100 +0.00(+0.00%)
Oct 04, 2004 0.0530 0.0550 0.0530 0.0530 10,000 -0.00(-3.64%)
Oct 01, 2004 0.0650 0.0650 0.0550 0.0550 25,000 -0.01(-15.38%)
Sep 30, 2004 0.0500 0.0650 0.0500 0.0650 59,000 +0.01(+8.33%)
Sep 29, 2004 0.0600 0.0650 0.0500 0.0600 104,000 -0.01(-14.29%)
Sep 28, 2004 0.0600 0.0700 0.0550 0.0700 22,500 +0.02(+40.00%)
Sep 27, 2004 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Sep 24, 2004 0.0500 0.0700 0.0400 0.0500 118,800 -0.01(-16.67%)
Sep 23, 2004 0.0750 0.0750 0.0600 0.0600 32,000 -0.01(-20.00%)
Sep 22, 2004 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 21, 2004 0.0800 0.0800 0.0600 0.0750 61,200 -0.01(-11.76%)
Sep 20, 2004 0.0850 0.0850 0.0700 0.0850 50,300 +0.01(+21.43%)
Sep 17, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 16, 2004 0.0700 0.0700 0.0700 0.0700 6,500 +0.00(+0.00%)
Sep 15, 2004 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 14, 2004 0.0700 0.0800 0.0700 0.0700 21,100 +0.00(+0.00%)
Sep 13, 2004 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-12.50%)
Sep 10, 2004 0.1000 0.1100 0.0800 0.0800 77,500 -0.01(-5.88%)
Sep 09, 2004 0.0850 0.1100 0.0700 0.0850 190,500 +0.01(+6.25%)
Sep 08, 2004 0.0600 0.1000 0.0600 0.0800 59,500 +0.00(+0.00%)
Sep 07, 2004 0.0750 0.0800 0.0600 0.0800 77,700 +0.01(+6.67%)
Sep 03, 2004 0.0800 0.0800 0.0700 0.0750 90,400 +0.00(+7.14%)
Sep 02, 2004 0.0700 0.0700 0.0700 0.0700 14,200 +0.00(+0.00%)
Sep 01, 2004 0.0550 0.0700 0.0550 0.0700 165,600 +0.00(+0.00%)
Aug 31, 2004 0.0700 0.0700 0.0700 0.0700 1,000 +0.02(+40.00%)
Aug 30, 2004 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 27, 2004 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 26, 2004 0.0500 0.0500 0.0500 0.0500 1,200 -0.00(-9.09%)
Aug 25, 2004 0.0550 0.0600 0.0450 0.0550 61,000 +0.00(+4.76%)
Aug 24, 2004 0.0600 0.0600 0.0500 0.0525 40,500 -0.01(-12.50%)
Aug 23, 2004 0.0500 0.0600 0.0500 0.0600 21,000 +0.00(+9.09%)
Aug 20, 2004 0.0550 0.0600 0.0500 0.0550 285,000 +0.00(+10.00%)
Aug 19, 2004 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Aug 18, 2004 0.0500 0.0500 0.0400 0.0450 28,800 -0.01(-10.00%)
Aug 17, 2004 0.0450 0.0500 0.0450 0.0500 24,700 +0.00(+0.00%)
Aug 16, 2004 0.0450 0.0550 0.0450 0.0500 121,500 +0.00(+0.00%)
Aug 13, 2004 0.0500 0.0500 0.0500 0.0500 59,500 -0.01(-16.67%)
Aug 12, 2004 0.0550 0.0600 0.0500 0.0600 81,200 +0.01(+33.33%)
Aug 11, 2004 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-18.18%)
Aug 10, 2004 0.0550 0.0600 0.0450 0.0550 128,000 -0.00(-8.33%)
Aug 09, 2004 0.0700 0.0800 0.0600 0.0600 21,000 -0.01(-14.29%)
Aug 06, 2004 0.0800 0.0800 0.0700 0.0700 7,500 +0.00(+0.00%)
Aug 05, 2004 0.0900 0.0900 0.0700 0.0700 19,200 -0.01(-12.50%)
Aug 04, 2004 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Aug 03, 2004 0.0800 0.0900 0.0800 0.0800 98,000 +0.00(+0.00%)
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.