Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Com-Guard.com Inc (OP: CGUD )

0.0012 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 24, 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 27, 2015 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
May 22, 2015 0.0006 0.0006 0.0006 87 -0.00(-25.00%)
May 21, 2015 0.0006 0.0008 0.0006 0.0008 225,010 +0.00(+33.33%)
May 20, 2015 0.0006 0.0006 0.0006 0.0006 50,000 -0.00(-25.00%)
May 15, 2015 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
May 14, 2015 0.0007 0.0007 0.0007 0.0007 349,700 +0.00(+0.00%)
May 11, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
May 08, 2015 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-1.41%)
May 07, 2015 0.0008 0.0008 0.0007 0.0007 445,000 +0.00(+1.43%)
May 06, 2015 0.0007 0.0007 0.0007 0.0007 530,000 +0.00(+16.67%)
May 05, 2015 0.0006 0.0006 0.0006 0.0006 91,495 +0.00(+0.00%)
May 04, 2015 0.0008 0.0008 0.0006 0.0006 2,690,000 -0.00(-25.00%)
May 01, 2015 0.0008 0.0008 0.0008 0.0008 32,000 +0.00(+14.29%)
Apr 27, 2015 0.0007 0.0007 0.0007 0 +0.00(+0.00%)
Apr 24, 2015 0.0007 0.0007 0.0007 0.0007 200,000 -0.00(-12.50%)
Apr 23, 2015 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+0.00%)
Apr 21, 2015 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 17, 2015 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Apr 16, 2015 0.0008 0.0009 0.0008 0.0009 1,587,000 +0.00(+12.50%)
Apr 15, 2015 0.0007 0.0008 0.0007 0.0008 3,070,333 +0.00(+14.29%)
Apr 13, 2015 0.0007 0.0007 0.0007 0 +0.00(+40.00%)
Apr 08, 2015 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 06, 2015 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Apr 02, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 27, 2015 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 26, 2015 0.0006 0.0006 0.0006 0.0006 100,000 -0.00(-14.29%)
Mar 25, 2015 0.0007 0.0007 0.0007 0.0007 1,510,000 +0.00(+18.64%)
Mar 24, 2015 0.0006 0.0006 0.0006 0.0006 510,000 -0.00(-1.67%)
Mar 23, 2015 0.0007 0.0007 0.0006 0.0006 133,118 +0.00(+0.00%)
Mar 20, 2015 0.0006 0.0006 0.0006 0.0006 331,230 +0.00(+0.00%)
Mar 19, 2015 0.0006 0.0006 0.0006 0.0006 4,140,000 -0.00(-14.29%)
Mar 18, 2015 0.0007 0.0007 0.0007 0.0007 60,000 +0.00(+0.00%)
Mar 16, 2015 0.0007 0.0007 0.0007 0 -0.00(-12.50%)
Mar 13, 2015 0.0009 0.0009 0.0008 0.0008 2,986,000 -0.00(-20.00%)
Mar 12, 2015 0.0007 0.0011 0.0007 0.0010 13,082,177 +0.00(+66.67%)
Mar 11, 2015 0.0007 0.0007 0.0006 0.0006 500,000 -0.00(-14.29%)
Mar 10, 2015 0.0007 0.0007 0.0007 0.0007 1,101,200 +0.00(+0.00%)
Mar 09, 2015 0.0007 0.0007 0.0007 0.0007 438,200 +0.00(+0.00%)
Mar 06, 2015 0.0008 0.0008 0.0007 0.0007 4,059,433 -0.00(-12.50%)
Mar 05, 2015 0.0007 0.0009 0.0007 0.0008 8,874,433 +0.00(+33.33%)
Mar 04, 2015 0.0006 0.0006 0.0006 0.0006 200,000 +0.00(+0.00%)
Mar 03, 2015 0.0008 0.0006 0.0006 352,970 -0.00(-25.00%)
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.