Are you a Dividend Trader
Learn how to make passive income from the best dividend stocks.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Com-Guard.Com Inc (CGUD)

$ 0.0011 0.00 (0.00%) Volume: 5k 2:32 PM EST Dec 12, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/12/18 0.0011 0.0011 0.0011 0.0011 5k 0.00 0.00% 0.0011 5.50 1
12/11/18 N/A N/A N/A 0.0011 0 N/A 0.00% 0.0011 N/A N/A
12/10/18 0.0012 0.0012 0.0011 0.0011 1.19m -0.0001 -8.33% 0.0011 1.36k 6
12/07/18 N/A N/A N/A 0.0012 0 N/A 0.00% 0.0012 N/A N/A
12/06/18 N/A N/A N/A 0.0012 0 N/A 0.00% 0.0012 N/A N/A
12/04/18 N/A N/A N/A 0.0012 0 N/A 0.00% 0.0012 N/A N/A
12/03/18 0.0013 0.0013 0.0012 0.0012 201k 0.00 0.00% 0.0012 242.81 3
11/30/18 N/A N/A N/A 0.0012 0 N/A 0.00% 0.0012 N/A N/A
11/29/18 N/A N/A N/A 0.0012 0 N/A 0.00% 0.0012 N/A N/A
11/28/18 0.0013 0.0013 0.0012 0.0012 1m -0.0001 -7.69% 0.0012 1.21k 4
11/27/18 0.0013 0.0013 0.0013 0.0013 50k -0.00044 -25.29% 0.0013 65.00 1
11/26/18 N/A N/A N/A 0.00174 0 N/A 0.00% 0.00174 N/A N/A
11/23/18 0.0017 0.00174 0.0017 0.00174 170k 0.00019 12.26% 0.00174 289.85 2
11/21/18 N/A N/A N/A 0.00155 0 N/A 0.00% 0.00155 N/A N/A
11/20/18 0.0012 0.00155 0.0012 0.00155 254k 0.00005 3.33% 0.00155 318.26 4
11/19/18 0.0015 0.0015 0.0015 0.0015 914.42k 0.00 0.00% 0.0015 1.37k 2
11/16/18 0.0015 0.0015 0.0015 0.0015 126k -0.00015 -9.09% 0.0015 189.00 2
11/15/18 N/A N/A N/A 0.00165 0 N/A 0.00% 0.00165 N/A N/A
11/14/18 0.00165 0.0018 0.0015 0.00165 359.09k 0.00015 10.00% 0.00165 550.49 6
11/13/18 0.0015 0.0015 0.0015 0.0015 80k 0.00 0.00% 0.0015 120.00 1
11/12/18 N/A N/A N/A 0.0015 0 N/A 0.00% 0.0015 N/A N/A