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 (%)
May 31, 2018 0.0018 0.0020 0.0018 0.0019 2,117,000 +0.00(+11.76%)
May 30, 2018 0.0020 0.0021 0.0017 0.0017 303,170 -0.00(-19.05%)
May 29, 2018 0.0021 0.0021 0.0021 0.0021 7,779 +0.00(+0.00%)
May 25, 2018 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
May 24, 2018 0.0020 0.0020 0.0020 0.0020 59,667 -0.00(-4.76%)
May 23, 2018 0.0019 0.0021 0.0018 0.0021 898,425 +0.00(+5.00%)
May 22, 2018 0.0020 0.0022 0.0018 0.0020 2,639,422 +0.00(+0.00%)
May 21, 2018 0.0018 0.0021 0.0018 0.0020 222,360 +0.00(+5.26%)
May 18, 2018 0.0019 0.0019 0.0017 0.0019 2,976,835 -0.00(-13.64%)
May 17, 2018 0.0020 0.0022 0.0020 0.0022 635,000 +0.00(+0.00%)
May 16, 2018 0.0020 0.0022 0.0018 0.0022 1,177,000 -0.00(-4.35%)
May 15, 2018 0.0022 0.0023 0.0022 0.0023 40,000 -0.00(-4.17%)
May 14, 2018 0.0022 0.0024 0.0020 0.0024 530,000 +0.00(+4.35%)
May 11, 2018 0.0021 0.0024 0.0021 0.0023 720,000 +0.00(+15.00%)
May 10, 2018 0.0021 0.0021 0.0020 0.0020 800,000 -0.00(-4.76%)
May 09, 2018 0.0021 0.0021 0.0021 0.0021 505,243 -0.00(-12.50%)
May 08, 2018 0.0025 0.0025 0.0023 0.0024 63,000 -0.00(-4.00%)
May 07, 2018 0.0024 0.0025 0.0021 0.0025 447,189 +0.00(+0.00%)
May 04, 2018 0.0022 0.0025 0.0022 0.0025 1,765,012 +0.00(+13.64%)
May 03, 2018 0.0022 0.0022 0.0019 0.0022 1,477,000 +0.00(+0.00%)
May 02, 2018 0.0022 0.0022 0.0022 0.0022 10,000 +0.00(+0.00%)
May 01, 2018 0.0022 0.0022 0.0022 0.0022 100,000 +0.00(+0.92%)
Apr 30, 2018 0.0020 0.0022 0.0020 0.0022 201,211 +0.00(+9.00%)
Apr 27, 2018 0.0024 0.0024 0.0018 0.0020 4,647,986 -0.00(-16.67%)
Apr 26, 2018 0.0025 0.0025 0.0021 0.0024 730,000 -0.00(-4.00%)
Apr 25, 2018 0.0020 0.0025 0.0020 0.0025 2,779,081 +0.00(+25.00%)
Apr 24, 2018 0.0020 0.0021 0.0018 0.0020 3,880,503 +0.00(+5.26%)
Apr 23, 2018 0.0023 0.0032 0.0019 0.0019 34,674,844 -0.00(-24.00%)
Apr 20, 2018 0.0022 0.0032 0.0021 0.0025 27,632,524 +0.00(+47.06%)
Apr 18, 2018 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Apr 17, 2018 0.0021 0.0021 0.0018 0.0018 794,764 -0.00(-18.18%)
Apr 16, 2018 0.0020 0.0022 0.0020 0.0022 419,998 +0.00(+0.00%)
Apr 13, 2018 0.0016 0.0022 0.0016 0.0022 370,700 +0.00(+15.79%)
Apr 12, 2018 0.0020 0.0020 0.0019 0.0019 1,024,420 +0.00(+0.00%)
Apr 11, 2018 0.0020 0.0020 0.0019 0.0019 1,135,000 -0.00(-5.00%)
Apr 10, 2018 0.0022 0.0024 0.0020 0.0020 1,029,005 -0.00(-6.98%)
Apr 09, 2018 0.0022 0.0022 0.0021 0.0022 577,000 +0.00(+7.50%)
Apr 06, 2018 0.0019 0.0021 0.0019 0.0020 744,243 +0.00(+0.00%)
Apr 05, 2018 0.0027 0.0028 0.0018 0.0020 6,403,465 -0.00(-25.93%)
Apr 04, 2018 0.0030 0.0037 0.0024 0.0027 27,738,468 +0.00(+12.50%)
Apr 03, 2018 0.0022 0.0032 0.0017 0.0024 8,356,802 +0.00(+9.09%)
Apr 02, 2018 0.0018 0.0023 0.0016 0.0022 6,981,602 +0.00(+10.00%)
Mar 29, 2018 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Mar 28, 2018 0.0022 0.0022 0.0020 0.0020 650,000 +0.00(+0.00%)
Mar 27, 2018 0.0026 0.0028 0.0020 0.0020 3,007,032 -0.00(-4.76%)
Mar 26, 2018 0.0021 0.0021 0.0018 0.0021 2,353,999 +0.00(+0.00%)
Mar 23, 2018 0.0022 0.0022 0.0021 0.0021 204,000 -0.00(-17.97%)
Mar 22, 2018 0.0027 0.0027 0.0024 0.0026 252,300 -0.00(-1.54%)
Mar 21, 2018 0.0021 0.0027 0.0020 0.0026 7,791,857 +0.00(+18.18%)
Mar 20, 2018 0.0018 0.0022 0.0014 0.0022 10,811,393 +0.00(+10.00%)
Mar 19, 2018 0.0020 0.0020 0.0020 0.0020 250,000 +0.00(+0.00%)
Mar 16, 2018 0.0020 0.0020 0.0020 0.0020 49,602 +0.00(+11.11%)
Mar 15, 2018 0.0019 0.0020 0.0018 0.0018 1,392,992 -0.00(-8.63%)
Mar 14, 2018 0.0013 0.0024 0.0013 0.0020 18,082,172 +0.00(+40.71%)
Mar 13, 2018 0.0014 0.0014 0.0014 0.0014 54,000 +0.00(+16.67%)
Mar 12, 2018 0.0014 0.0014 0.0010 0.0012 14,443,503 +0.00(+0.00%)
Mar 09, 2018 0.0014 0.0014 0.0012 0.0012 1,376,990 -0.00(-7.69%)
Mar 08, 2018 0.0011 0.0013 0.0011 0.0013 4,470,296 -0.00(-7.14%)
Mar 07, 2018 0.0017 0.0017 0.0012 0.0014 7,727,396 -0.00(-12.50%)
Mar 05, 2018 0.0016 0.0016 0.0016 0 -0.00(-5.99%)
Mar 02, 2018 0.0016 0.0019 0.0016 0.0017 1,147,210 -0.00(-22.64%)
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.