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 30, 2020 0.0013 0.0015 0.0013 0.0015 800,600 +0.00(+15.38%)
Oct 29, 2020 0.0013 0.0013 0.0013 0.0013 20,000 -0.00(-7.14%)
Oct 28, 2020 0.0014 0.0014 0.0014 0.0014 107,142 +0.00(+0.00%)
Oct 27, 2020 0.0012 0.0014 0.0011 0.0014 1,638,400 +0.00(+7.69%)
Oct 26, 2020 0.0013 0.0014 0.0013 0.0013 350,000 +0.00(+0.00%)
Oct 22, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 21, 2020 0.0013 0.0013 0.0013 0.0013 80,357 +0.00(+8.33%)
Oct 20, 2020 0.0012 0.0012 0.0012 0.0012 633,333 -0.00(-14.29%)
Oct 19, 2020 0.0013 0.0014 0.0012 0.0014 110,000 +0.00(+16.67%)
Oct 14, 2020 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Oct 13, 2020 0.0014 0.0015 0.0014 0.0015 225,000 +0.00(+0.00%)
Oct 12, 2020 0.0014 0.0015 0.0014 0.0015 1,133,333 +0.00(+7.14%)
Oct 09, 2020 0.0014 0.0015 0.0014 0.0014 915,900 +0.00(+0.00%)
Oct 08, 2020 0.0014 0.0014 0.0014 0.0014 214,000 +0.00(+7.69%)
Oct 05, 2020 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Oct 02, 2020 0.0014 0.0014 0.0014 0.0014 1,900 +0.00(+7.69%)
Oct 01, 2020 0.0013 0.0013 0.0013 0.0013 425,000 +0.00(+0.00%)
Sep 30, 2020 0.0013 0.0013 0.0013 0.0013 200,000 +0.00(+0.00%)
Sep 29, 2020 0.0012 0.0015 0.0012 0.0013 1,063,813 +0.00(+0.00%)
Sep 28, 2020 0.0012 0.0013 0.0012 0.0013 980,000 +0.00(+8.33%)
Sep 25, 2020 0.0013 0.0013 0.0012 0.0012 1,270,000 -0.00(-20.00%)
Sep 24, 2020 0.0013 0.0015 0.0012 0.0015 2,401,349 +0.00(+15.38%)
Sep 23, 2020 0.0013 0.0013 0.0013 0.0013 418,000 +0.00(+0.00%)
Sep 22, 2020 0.0014 0.0014 0.0013 0.0013 1,946,033 +0.00(+0.00%)
Sep 21, 2020 0.0014 0.0016 0.0013 0.0013 2,338,750 +0.00(+0.00%)
Sep 18, 2020 0.0013 0.0013 0.0013 0.0013 310,500 -0.00(-13.33%)
Sep 17, 2020 0.0013 0.0015 0.0013 0.0015 2,075,676 +0.00(+15.38%)
Sep 16, 2020 0.0015 0.0015 0.0013 0.0013 2,825,479 -0.00(-13.33%)
Sep 15, 2020 0.0015 0.0015 0.0015 0.0015 3,000 +0.00(+0.00%)
Sep 14, 2020 0.0016 0.0016 0.0015 0.0015 270,000 +0.00(+0.00%)
Sep 11, 2020 0.0016 0.0016 0.0015 0.0015 966,500 -0.00(-6.25%)
Sep 10, 2020 0.0016 0.0016 0.0016 0.0016 238,772 +0.00(+0.00%)
Sep 09, 2020 0.0016 0.0018 0.0016 0.0016 1,323,532 +0.00(+0.00%)
Sep 08, 2020 0.0016 0.0016 0.0016 0.0016 308,000 -0.00(-5.88%)
Sep 04, 2020 0.0016 0.0017 0.0016 0.0017 510,300 +0.00(+0.00%)
Sep 03, 2020 0.0017 0.0018 0.0014 0.0017 1,995,975 -0.00(-5.56%)
Sep 02, 2020 0.0016 0.0018 0.0016 0.0018 1,453,664 +0.00(+12.50%)
Sep 01, 2020 0.0018 0.0018 0.0016 0.0016 3,595,560 -0.00(-5.88%)
Aug 31, 2020 0.0015 0.0020 0.0015 0.0017 1,817,082 +0.00(+6.25%)
Aug 28, 2020 0.0015 0.0016 0.0014 0.0016 1,041,100 +0.00(+6.67%)
Aug 27, 2020 0.0016 0.0017 0.0015 0.0015 5,281,026 -0.00(-6.25%)
Aug 26, 2020 0.0016 0.0017 0.0016 0.0016 3,512,661 +0.00(+0.00%)
Aug 25, 2020 0.0017 0.0019 0.0016 0.0016 2,174,918 -0.00(-15.79%)
Aug 24, 2020 0.0018 0.0019 0.0017 0.0019 5,589,527 -0.00(-5.00%)
Aug 21, 2020 0.0021 0.0022 0.0017 0.0020 7,986,600 -0.00(-4.76%)
Aug 20, 2020 0.0023 0.0023 0.0017 0.0021 17,436,608 -0.00(-4.55%)
Aug 19, 2020 0.0031 0.0031 0.0021 0.0022 32,146,734 -0.00(-21.43%)
Aug 18, 2020 0.0024 0.0033 0.0022 0.0028 64,934,920 +0.00(+21.74%)
Aug 17, 2020 0.0020 0.0024 0.0019 0.0023 9,968,238 +0.00(+21.05%)
Aug 14, 2020 0.0020 0.0020 0.0019 0.0019 1,064,900 +0.00(+0.00%)
Aug 13, 2020 0.0018 0.0020 0.0018 0.0019 1,012,005 -0.00(-5.00%)
Aug 12, 2020 0.0022 0.0022 0.0018 0.0020 2,562,100 -0.00(-4.76%)
Aug 11, 2020 0.0018 0.0022 0.0016 0.0021 27,792,894 +0.00(+5.00%)
Aug 10, 2020 0.0021 0.0022 0.0020 0.0020 2,330,000 -0.00(-4.76%)
Aug 07, 2020 0.0022 0.0022 0.0020 0.0021 1,274,000 +0.00(+5.00%)
Aug 06, 2020 0.0019 0.0022 0.0017 0.0020 8,063,500 +0.00(+0.00%)
Aug 05, 2020 0.0015 0.0022 0.0015 0.0020 3,464,500 -0.00(-9.09%)
Aug 04, 2020 0.0019 0.0022 0.0018 0.0022 422,890 +0.00(+10.00%)
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.