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: 2:39 PM EDT, May 15, 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 29, 2020 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
May 27, 2020 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
May 26, 2020 0.0008 0.0009 0.0008 0.0009 203,199 +0.00(+0.00%)
May 22, 2020 0.0009 0.0009 0.0009 0.0009 506,900 +0.00(+0.00%)
May 21, 2020 0.0010 0.0010 0.0009 0.0009 50,000 +0.00(+0.00%)
May 20, 2020 0.0009 0.0009 0.0009 0.0009 25,000 +0.00(+0.00%)
May 19, 2020 0.0009 0.0009 0.0009 0.0009 2,000 +0.00(+12.50%)
May 08, 2020 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
May 07, 2020 0.0009 0.0011 0.0009 0.0010 1,608,820 +0.00(+11.11%)
May 04, 2020 0.0009 0.0009 0.0009 0 +0.00(+12.50%)
May 01, 2020 0.0008 0.0008 0.0008 0.0008 20,000 -0.00(-11.11%)
Apr 30, 2020 0.0009 0.0009 0.0009 0.0009 160,000 +0.00(+12.50%)
Apr 29, 2020 0.0009 0.0009 0.0008 0.0008 60,580 -0.00(-20.00%)
Apr 28, 2020 0.0010 0.0010 0.0010 0.0010 8,400 +0.00(+25.00%)
Apr 27, 2020 0.0008 0.0008 0.0008 0.0008 374,000 +0.00(+0.00%)
Apr 24, 2020 0.0008 0.0008 0.0008 0.0008 4,700 -0.00(-11.11%)
Apr 23, 2020 0.0010 0.0010 0.0009 0.0009 2,802,109 +0.00(+12.50%)
Apr 20, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Apr 17, 2020 0.0008 0.0010 0.0008 0.0008 400,300 -0.00(-20.00%)
Apr 16, 2020 0.0011 0.0011 0.0008 0.0010 392,027 -0.00(-9.09%)
Apr 15, 2020 0.0008 0.0011 0.0008 0.0011 74,520 +0.00(+10.00%)
Apr 14, 2020 0.0009 0.0010 0.0009 0.0010 6,600 +0.00(+0.00%)
Apr 13, 2020 0.0010 0.0010 0.0009 0.0010 694,755 +0.00(+11.11%)
Apr 08, 2020 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 07, 2020 0.0011 0.0011 0.0009 0.0009 22,000 -0.00(-18.18%)
Apr 03, 2020 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 02, 2020 0.0010 0.0011 0.0010 0.0011 694,343 -0.00(-8.33%)
Apr 01, 2020 0.0012 0.0012 0.0012 0.0012 11,000 +0.00(+0.00%)
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%)
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.