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 (%)
Dec 31, 2020 0.0019 0.0019 0.0019 1,061,828 -0.00(-5.00%)
Dec 30, 2020 0.0019 0.0021 0.0017 0.0020 1,061,828 +0.00(+0.00%)
Dec 29, 2020 0.0023 0.0024 0.0020 0.0020 778,945 -0.00(-4.76%)
Dec 28, 2020 0.0019 0.0027 0.0018 0.0021 8,534,293 +0.00(+16.67%)
Dec 24, 2020 0.0017 0.0019 0.0016 0.0018 1,751,100 +0.00(+5.88%)
Dec 23, 2020 0.0018 0.0020 0.0015 0.0017 2,161,807 -0.00(-5.56%)
Dec 22, 2020 0.0016 0.0018 0.0015 0.0018 4,746,838 +0.00(+12.50%)
Dec 21, 2020 0.0017 0.0019 0.0016 0.0016 4,382,529 -0.00(-5.88%)
Dec 18, 2020 0.0021 0.0022 0.0015 0.0017 14,649,900 -0.00(-22.73%)
Dec 17, 2020 0.0032 0.0033 0.0020 0.0022 16,485,148 -0.00(-26.67%)
Dec 16, 2020 0.0035 0.0050 0.0021 0.0030 71,495,184 +0.00(+11.11%)
Dec 15, 2020 0.0017 0.0034 0.0017 0.0027 47,954,432 +0.00(+50.00%)
Dec 14, 2020 0.0012 0.0018 0.0012 0.0018 2,736,000 +0.00(+38.46%)
Dec 10, 2020 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Dec 09, 2020 0.0013 0.0013 0.0011 0.0013 1,308,460 +0.00(+8.33%)
Dec 08, 2020 0.0012 0.0012 0.0012 0.0012 200 +0.00(+0.00%)
Dec 07, 2020 0.0012 0.0012 0.0012 0.0012 170,099 +0.00(+0.00%)
Dec 04, 2020 0.0012 0.0012 0.0012 0.0012 256,800 +0.00(+9.09%)
Dec 01, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 30, 2020 0.0011 0.0011 0.0011 0.0011 1,012,000 -0.00(-8.33%)
Nov 24, 2020 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 23, 2020 0.0012 0.0012 0.0012 0.0012 2,566,456 +0.00(+9.09%)
Nov 18, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 16, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 13, 2020 0.0011 0.0011 0.0011 0.0011 400,000 -0.00(-26.67%)
Nov 12, 2020 0.0012 0.0015 0.0012 0.0015 385,102 +0.00(+25.00%)
Nov 10, 2020 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Nov 09, 2020 0.0011 0.0011 0.0011 0.0011 83,111 -0.00(-21.43%)
Nov 06, 2020 0.0014 0.0016 0.0014 0.0014 500,000 +0.00(+0.00%)
Nov 05, 2020 0.0014 0.0014 0.0014 0.0014 600,480 -0.00(-17.65%)
Nov 04, 2020 0.0014 0.0017 0.0014 0.0017 873,983 +0.00(+21.43%)
Nov 03, 2020 0.0015 0.0016 0.0014 0.0014 2,949,078 -0.00(-6.67%)
Nov 02, 2020 0.0014 0.0015 0.0014 0.0015 482,142 +0.00(+0.00%)
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%)
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.