Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

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

$ 0.0023 0.00 (0.00%) Volume: 0 3:39 PM EST Nov 21, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/24/17 N/A N/A N/A 0.0023 0 N/A 0.00% 0.0023 N/A N/A
11/22/17 N/A N/A N/A 0.0023 0 N/A 0.00% 0.0023 N/A N/A
11/21/17 0.0016 0.0024 0.0014 0.0023 11,049,423 0.0003 15.00% 0.0023 23.45k 49
11/20/17 0.0021 0.0021 0.002 0.002 820,000 -0.0001 -4.76% 0.002 1.72k 6
11/17/17 0.0018 0.0021 0.0017 0.0021 873,269 0.0001 5.00% 0.0021 1.62k 10
11/16/17 0.0016 0.003 0.0013 0.002 18,989,479 0.00 0.00% 0.002 40.37k 94
11/15/17 0.002 0.0025 0.0015 0.002 9,709,629 -0.0002 -9.09% 0.002 19.73k 66
11/14/17 0.002 0.00324 0.0018 0.0022 25,274,064 0.0002 10.00% 0.0022 66.24k 169
11/13/17 0.0016 0.002 0.0014 0.002 2,564,363 0.0004 25.00% 0.002 4.35k 26
11/10/17 0.0015 0.0016 0.0012 0.0016 1,995,000 0.00 0.00% 0.0016 2.78k 8
11/09/17 0.002 0.0024 0.0016 0.0016 6,754,292 -0.0004 -20.00% 0.0016 12.68k 49
11/08/17 0.0015 0.002 0.00149 0.002 5,197,432 0.0005 33.33% 0.002 8.56k 39
11/07/17 0.0014 0.0016 0.0014 0.0015 1,610,075 0.0001 7.14% 0.0015 2.45k 9
11/06/17 0.0015 0.0017 0.0013 0.0014 6,749,443 -0.00029 -17.16% 0.0014 9.92k 31
11/03/17 0.0017 0.0017 0.0012 0.00169 13,758,309 -0.00001 -0.59% 0.00169 18.04k 78
11/02/17 0.0018 0.0021 0.0016 0.0017 5,574,785 -0.0001 -5.56% 0.0017 9.47k 35
11/01/17 0.0027 0.0036 0.0016 0.0018 88,660,146 -0.0005 -21.74% 0.0018 250.02k 371
10/31/17 0.0024 0.0027 0.0016 0.0023 25,098,339 0.00 0.00% 0.0023 50.32k 166
10/30/17 0.0055 0.006 0.00198 0.0023 78,119,659 -0.0031 -57.41% 0.0023 213.11k 417
10/27/17 0.003896 0.0054 0.0034 0.0054 21,279,481 0.00204 60.71% 0.0054 90.46k 209
10/26/17 0.0018 0.0036 0.0018 0.00336 16,923,953 0.00136 68.00% 0.00336 49.74k 124
10/25/17 0.0027 0.003 0.0018 0.002 36,244,381 -0.0005 -20.00% 0.002 85.28k 157
10/24/17 0.002 0.0027 0.002 0.0025 15,899,533 0.0007 38.89% 0.0025 38.21k 98