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 (%)
Sep 30, 2009 0.0250 0.0260 0.0200 0.0210 699,741 +0.00(+5.00%)
Sep 29, 2009 0.0220 0.0240 0.0200 0.0200 434,000 -0.00(-16.67%)
Sep 28, 2009 0.0220 0.0250 0.0215 0.0240 526,000 -0.00(-4.00%)
Sep 25, 2009 0.0260 0.0260 0.0200 0.0250 1,036,500 -0.00(-7.41%)
Sep 24, 2009 0.0290 0.0290 0.0210 0.0270 1,116,514 +0.01(+35.00%)
Sep 23, 2009 0.0300 0.0300 0.0190 0.0200 489,600 +0.00(+0.00%)
Sep 22, 2009 0.0300 0.0300 0.0200 0.0200 398,550 +0.00(+0.00%)
Sep 21, 2009 0.0250 0.0370 0.0200 0.0200 715,700 -0.01(-20.00%)
Sep 18, 2009 0.0500 0.0500 0.0200 0.0250 863,967 -0.01(-24.24%)
Sep 17, 2009 0.0600 0.0630 0.0300 0.0330 604,978 -0.02(-38.89%)
Sep 16, 2009 0.0630 0.0630 0.0492 0.0540 507,451 -0.01(-10.00%)
Sep 15, 2009 0.0600 0.0650 0.0500 0.0600 676,143 +0.00(+0.00%)
Sep 14, 2009 0.0600 0.0610 0.0520 0.0600 841,757 -0.00(-2.44%)
Sep 11, 2009 0.0600 0.0640 0.0530 0.0615 1,877,140 +0.01(+23.00%)
Sep 10, 2009 0.0440 0.0535 0.0410 0.0500 1,422,496 +0.01(+21.95%)
Sep 09, 2009 0.0390 0.0410 0.0370 0.0410 1,781,625 +0.00(+10.81%)
Sep 08, 2009 0.0320 0.0370 0.0320 0.0370 825,924 +0.00(+15.62%)
Sep 04, 2009 0.0375 0.0380 0.0300 0.0320 1,868,150 +0.00(+0.00%)
Sep 03, 2009 0.0310 0.0330 0.0250 0.0320 632,627 +0.00(+6.67%)
Sep 02, 2009 0.0330 0.0330 0.0200 0.0300 524,800 +0.00(+20.00%)
Sep 01, 2009 0.0245 0.0300 0.0245 0.0250 554,450 +0.00(+2.04%)
Aug 31, 2009 0.0340 0.0340 0.0245 0.0245 319,416 -0.01(-18.33%)
Aug 28, 2009 0.0300 0.0330 0.0295 0.0300 1,325,650 +0.00(+20.00%)
Aug 27, 2009 0.0300 0.0300 0.0200 0.0250 1,137,000 +0.00(+0.00%)
Aug 26, 2009 0.0200 0.0250 0.0200 0.0250 1,972,300 +0.01(+92.31%)
Aug 25, 2009 0.0220 0.0220 0.0130 0.0130 590,150 -0.01(-35.00%)
Aug 24, 2009 0.0200 0.0200 0.0200 0.0200 41,500 +0.00(+0.00%)
Aug 21, 2009 0.0300 0.0300 0.0190 0.0200 980,434 -0.00(-11.11%)
Aug 20, 2009 0.0150 0.0230 0.0150 0.0225 747,518 +0.01(+50.00%)
Aug 19, 2009 0.0150 0.0200 0.0105 0.0150 465,300 +0.00(+42.86%)
Aug 14, 2009 0.0100 0.0120 0.0100 0.0105 350,000 +0.00(+16.67%)
Aug 13, 2009 0.0125 0.0125 0.0090 0.0090 225,000 -0.00(-10.00%)
Aug 12, 2009 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+25.00%)
Aug 11, 2009 0.0045 0.0080 0.0045 0.0080 167,000 +0.00(+100.00%)
Aug 10, 2009 0.0040 0.0040 0.0040 0.0040 110,000 +0.00(+33.33%)
Jul 27, 2009 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jul 24, 2009 0.0030 0.0030 0.0030 0.0030 98,300 +0.00(+50.00%)
Jul 13, 2009 0.0020 0.0020 0.0020 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.