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 (%)
Mar 31, 2020 0.0009 0.0012 0.0009 0.0012 1,313,500 +0.00(+9.09%)
Mar 27, 2020 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Mar 26, 2020 0.0012 0.0012 0.0012 0.0012 37,500 +0.00(+0.00%)
Mar 25, 2020 0.0009 0.0012 0.0009 0.0012 910,000 +0.00(+71.43%)
Mar 24, 2020 0.0007 0.0007 0.0007 0.0007 260 -0.00(-22.22%)
Mar 23, 2020 0.0009 0.0011 0.0009 0.0009 1,666,101 -0.00(-10.00%)
Mar 20, 2020 0.0010 0.0010 0.0009 0.0010 2,971,000 +0.00(+11.11%)
Mar 19, 2020 0.0007 0.0010 0.0007 0.0009 409,750 -0.00(-18.18%)
Mar 17, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 16, 2020 0.0009 0.0011 0.0007 0.0011 648,870 +0.00(+0.00%)
Mar 13, 2020 0.0007 0.0011 0.0007 0.0011 10,000 +0.00(+22.22%)
Mar 12, 2020 0.0008 0.0009 0.0007 0.0009 1,027,200 -0.00(-18.18%)
Mar 10, 2020 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Mar 09, 2020 0.0009 0.0011 0.0008 0.0010 366,353 -0.00(-9.09%)
Mar 06, 2020 0.0008 0.0011 0.0008 0.0011 882,900 +0.00(+10.00%)
Mar 05, 2020 0.0009 0.0011 0.0008 0.0010 368,000 -0.00(-9.09%)
Mar 04, 2020 0.0012 0.0012 0.0007 0.0011 648,000 +0.00(+22.22%)
Mar 03, 2020 0.0009 0.0011 0.0008 0.0009 2,178,000 -0.00(-25.00%)
Feb 28, 2020 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Feb 27, 2020 0.0009 0.0012 0.0009 0.0012 560,000 +0.00(+0.00%)
Feb 26, 2020 0.0010 0.0012 0.0009 0.0012 80,000 +0.00(+0.00%)
Feb 25, 2020 0.0009 0.0012 0.0009 0.0012 3,895,706 +0.00(+9.09%)
Feb 24, 2020 0.0008 0.0011 0.0008 0.0011 1,215,000 -0.00(-15.38%)
Feb 21, 2020 0.0010 0.0013 0.0009 0.0013 2,020,000 +0.00(+0.00%)
Feb 20, 2020 0.0010 0.0013 0.0009 0.0013 2,668,104 +0.00(+30.00%)
Feb 19, 2020 0.0011 0.0013 0.0010 0.0010 1,782,899 -0.00(-28.57%)
Feb 18, 2020 0.0016 0.0016 0.0012 0.0014 980,000 -0.00(-12.50%)
Feb 14, 2020 0.0014 0.0016 0.0013 0.0016 1,050,000 +0.00(+6.67%)
Feb 13, 2020 0.0016 0.0016 0.0012 0.0015 372,353 -0.00(-6.25%)
Feb 12, 2020 0.0016 0.0016 0.0012 0.0016 3,181,617 +0.00(+0.00%)
Feb 11, 2020 0.0012 0.0016 0.0012 0.0016 2,532,812 +0.00(+14.29%)
Feb 10, 2020 0.0013 0.0016 0.0012 0.0014 1,178,998 -0.00(-6.67%)
Feb 07, 2020 0.0014 0.0018 0.0013 0.0015 4,953,300 +0.00(+15.38%)
Feb 06, 2020 0.0016 0.0016 0.0010 0.0013 12,114,723 -0.00(-7.14%)
Feb 05, 2020 0.0014 0.0019 0.0013 0.0014 9,769,366 -0.00(-12.50%)
Feb 04, 2020 0.0020 0.0021 0.0015 0.0016 5,858,021 -0.00(-23.81%)
Feb 03, 2020 0.0021 0.0025 0.0016 0.0021 8,287,927 +0.00(+0.00%)
Jan 31, 2020 0.0015 0.0023 0.0015 0.0021 34,411,000 +0.00(+23.53%)
Jan 30, 2020 0.0017 0.0018 0.0014 0.0017 6,061,935 +0.00(+0.00%)
Jan 29, 2020 0.0015 0.0017 0.0013 0.0017 8,158,759 +0.00(+13.33%)
Jan 28, 2020 0.0015 0.0016 0.0015 0.0015 1,219,363 -0.00(-6.25%)
Jan 27, 2020 0.0013 0.0016 0.0013 0.0016 755,000 +0.00(+6.67%)
Jan 24, 2020 0.0015 0.0015 0.0013 0.0015 190,000 +0.00(+0.00%)
Jan 23, 2020 0.0013 0.0015 0.0012 0.0015 1,864,275 +0.00(+15.38%)
Jan 22, 2020 0.0013 0.0013 0.0013 0.0013 485,000 -0.00(-13.33%)
Jan 21, 2020 0.0011 0.0015 0.0011 0.0015 5,920,821 +0.00(+87.50%)
Jan 16, 2020 0.0008 0.0008 0.0008 0 -0.00(-27.27%)
Jan 14, 2020 0.0011 0.0011 0.0011 0 +0.00(+57.14%)
Jan 13, 2020 0.0007 0.0007 0.0007 0.0007 2,500 -0.00(-12.50%)
Jan 09, 2020 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Jan 07, 2020 0.0009 0.0009 0.0009 0 +0.00(+28.57%)
Jan 06, 2020 0.0007 0.0007 0.0007 0.0007 30,000 -0.00(-22.22%)
Jan 03, 2020 0.0008 0.0010 0.0006 0.0009 2,489,600 -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.