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

Com-Guard.com Inc (OP: CGUD )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, May 30, 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 31, 2012 0.0040 0.0040 0.0031 0.0031 871,842 -0.00(-22.50%)
Oct 26, 2012 0.0040 0.0040 0.0040 0 +0.00(+2.56%)
Oct 25, 2012 0.0030 0.0040 0.0030 0.0039 3,663,978 +0.00(+14.71%)
Oct 23, 2012 0.0034 0.0034 0.0034 0 +0.00(+17.24%)
Oct 19, 2012 0.0017 0.0029 0.0017 0.0029 266,000 +0.00(+7.41%)
Oct 18, 2012 0.0027 0.0027 0.0027 0.0027 515,000 -0.00(-20.59%)
Oct 15, 2012 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Oct 11, 2012 0.0034 0.0034 0.0034 0 +0.00(+30.77%)
Oct 10, 2012 0.0017 0.0026 0.0016 0.0026 243,000 -0.00(-13.33%)
Oct 09, 2012 0.0019 0.0030 0.0017 0.0030 776,017 +0.00(+42.86%)
Oct 08, 2012 0.0022 0.0022 0.0021 0.0021 15,000 -0.00(-4.55%)
Oct 06, 2012 0.0022 0.0022 0.0022 0.0022 181,035 +0.00(+0.00%)
Oct 05, 2012 0.0022 0.0022 0.0022 0.0022 181,035 +0.00(+10.00%)
Oct 04, 2012 0.0020 0.0037 0.0020 0.0020 196,500 -0.00(-33.33%)
Oct 01, 2012 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 28, 2012 0.0038 0.0038 0.0030 0.0030 200,000 -0.00(-23.08%)
Sep 27, 2012 0.0020 0.0039 0.0020 0.0039 248,912 +0.00(+30.00%)
Sep 26, 2012 0.0021 0.0030 0.0018 0.0030 521,002 +0.00(+36.36%)
Sep 25, 2012 0.0022 0.0022 0.0022 0.0022 50,000 -0.00(-26.67%)
Sep 24, 2012 0.0030 0.0030 0.0030 0.0030 604,098 +0.00(+0.00%)
Sep 21, 2012 0.0035 0.0035 0.0028 0.0030 206,148 +0.00(+0.00%)
Sep 20, 2012 0.0024 0.0030 0.0024 0.0030 683,850 +0.00(+20.00%)
Sep 19, 2012 0.0032 0.0032 0.0025 0.0025 85,250 -0.00(-7.41%)
Sep 18, 2012 0.0029 0.0039 0.0021 0.0027 5,367,735 +0.00(+8.00%)
Sep 17, 2012 0.0041 0.0041 0.0023 0.0025 3,250,035 -0.00(-35.90%)
Sep 14, 2012 0.0048 0.0052 0.0031 0.0039 4,625,728 -0.00(-22.00%)
Sep 13, 2012 0.0045 0.0064 0.0040 0.0050 15,333,326 +0.00(+25.00%)
Sep 12, 2012 0.0040 0.0040 0.0040 0.0040 610,000 -0.00(-11.11%)
Sep 11, 2012 0.0039 0.0048 0.0039 0.0045 786,827 +0.00(+12.50%)
Sep 04, 2012 0.0040 0.0040 0.0040 0 +0.00(+53.85%)
Aug 30, 2012 0.0026 0.0026 0.0026 0.0026 0 +0.00(+0.00%)
Aug 22, 2012 0.0026 0.0026 0.0026 0 -0.00(-35.00%)
Aug 16, 2012 0.0040 0.0040 0.0040 0 +0.00(+53.85%)
Aug 15, 2012 0.0026 0.0026 0.0026 0.0026 56,000 +0.00(+0.00%)
Aug 13, 2012 0.0026 0.0026 0.0026 0 +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.