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 28, 2021 0.0026 0.0026 0.0023 0.0023 70,000 +0.00(+0.00%)
May 27, 2021 0.0023 0.0024 0.0023 0.0023 371,111 -0.00(-4.17%)
May 26, 2021 0.0023 0.0029 0.0023 0.0024 879,999 +0.00(+0.00%)
May 25, 2021 0.0023 0.0027 0.0023 0.0024 204,500 +0.00(+0.00%)
May 24, 2021 0.0023 0.0029 0.0023 0.0024 2,234,325 +0.00(+4.35%)
May 21, 2021 0.0024 0.0024 0.0023 0.0023 21,000 +0.00(+0.00%)
May 20, 2021 0.0023 0.0023 0.0023 0.0023 5,000 -0.00(-4.17%)
May 19, 2021 0.0024 0.0026 0.0024 0.0024 292,000 -0.00(-11.11%)
May 18, 2021 0.0027 0.0027 0.0027 0.0027 20,470 +0.00(+12.50%)
May 17, 2021 0.0027 0.0027 0.0024 0.0024 40,000 -0.00(-11.11%)
May 14, 2021 0.0022 0.0027 0.0021 0.0027 1,506,921 +0.00(+22.73%)
May 13, 2021 0.0021 0.0022 0.0021 0.0022 95,578 +0.00(+4.76%)
May 12, 2021 0.0023 0.0023 0.0021 0.0021 476,080 +0.00(+0.00%)
May 11, 2021 0.0024 0.0029 0.0021 0.0021 361,328 -0.00(-16.00%)
May 10, 2021 0.0024 0.0025 0.0024 0.0025 1,168,722 -0.00(-7.41%)
May 06, 2021 0.0027 0.0027 0.0027 0 -0.00(-3.57%)
May 05, 2021 0.0021 0.0028 0.0021 0.0028 698,167 +0.00(+33.33%)
May 04, 2021 0.0028 0.0028 0.0021 0.0021 33,500 -0.00(-25.00%)
May 03, 2021 0.0028 0.0028 0.0025 0.0028 1,609,722 +0.00(+16.67%)
Apr 30, 2021 0.0022 0.0025 0.0021 0.0024 1,018,200 +0.00(+0.00%)
Apr 29, 2021 0.0024 0.0024 0.0024 0.0024 40,100 +0.00(+0.00%)
Apr 28, 2021 0.0020 0.0024 0.0020 0.0024 796,327 +0.00(+26.32%)
Apr 27, 2021 0.0020 0.0020 0.0019 0.0019 1,151,300 -0.00(-13.64%)
Apr 26, 2021 0.0022 0.0022 0.0022 0.0022 5,900 +0.00(+0.00%)
Apr 22, 2021 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Apr 20, 2021 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Apr 19, 2021 0.0019 0.0019 0.0019 0.0019 1,400 +0.00(+0.00%)
Apr 15, 2021 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Apr 14, 2021 0.0023 0.0023 0.0019 0.0019 937,875 -0.00(-13.64%)
Apr 13, 2021 0.0022 0.0022 0.0022 0.0022 378,100 +0.00(+0.00%)
Apr 09, 2021 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Apr 08, 2021 0.0028 0.0028 0.0021 0.0021 220,000 -0.00(-25.00%)
Apr 07, 2021 0.0027 0.0028 0.0027 0.0028 394,500 +0.00(+3.70%)
Apr 06, 2021 0.0027 0.0027 0.0020 0.0027 137,000 +0.00(+22.73%)
Apr 05, 2021 0.0020 0.0022 0.0020 0.0022 205,700 +0.00(+22.22%)
Mar 31, 2021 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Mar 30, 2021 0.0018 0.0018 0.0018 0.0018 241,973 +0.00(+0.00%)
Mar 29, 2021 0.0027 0.0027 0.0018 0.0018 117,300 -0.00(-33.33%)
Mar 26, 2021 0.0027 0.0027 0.0027 0.0027 27,000 +0.00(+17.39%)
Mar 25, 2021 0.0017 0.0027 0.0017 0.0023 145,100 +0.00(+15.00%)
Mar 24, 2021 0.0020 0.0020 0.0020 0.0020 15,700 -0.00(-20.00%)
Mar 23, 2021 0.0029 0.0029 0.0019 0.0025 195,571 -0.00(-7.41%)
Mar 22, 2021 0.0019 0.0029 0.0019 0.0027 27,700 +0.00(+42.11%)
Mar 19, 2021 0.0019 0.0019 0.0019 0.0019 15,000 -0.00(-9.52%)
Mar 18, 2021 0.0019 0.0021 0.0017 0.0021 1,174,300 +0.00(+0.00%)
Mar 17, 2021 0.0032 0.0032 0.0020 0.0021 2,473,020 +0.00(+5.00%)
Mar 16, 2021 0.0030 0.0030 0.0020 0.0020 346,463 +0.00(+5.26%)
Mar 15, 2021 0.0033 0.0033 0.0019 0.0019 3,001,400 -0.00(-24.00%)
Mar 11, 2021 0.0025 0.0025 0.0025 0 +0.00(+4.17%)
Mar 10, 2021 0.0020 0.0024 0.0020 0.0024 1,028,168 +0.00(+41.18%)
Mar 09, 2021 0.0024 0.0024 0.0017 0.0017 437,072 -0.00(-15.00%)
Mar 08, 2021 0.0019 0.0020 0.0019 0.0020 491,726 +0.00(+17.65%)
Mar 05, 2021 0.0021 0.0021 0.0014 0.0017 2,022,700 -0.00(-19.05%)
Mar 04, 2021 0.0019 0.0021 0.0017 0.0021 1,207,692 +0.00(+0.00%)
Mar 03, 2021 0.0027 0.0027 0.0018 0.0021 3,779,432 -0.00(-8.70%)
Mar 02, 2021 0.0023 0.0030 0.0022 0.0023 2,694,963 -0.00(-14.81%)
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.