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)

$ 0.0025   0.0005 (+25.00%) Volume: 1.81m 3:54 PM EST Feb 23, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/23/18 0.0024 0.0026 0.0022 0.0025 1,812,002 0.0005 25.00% 0.0025 4.48k 14
02/22/18 0.0032 0.00322 0.002 0.002 5,157,747 -0.00123 -38.08% 0.002 10.96k 21
02/21/18 0.0029 0.0034 0.0026 0.00323 1,191,500 0.00023 7.67% 0.00323 3.44k 10
02/20/18 0.0035 0.0035 0.00296 0.003 41,000 -0.0005 -14.29% 0.003 122.71 4
02/16/18 0.0034 0.0035 0.00305 0.0035 24,128 0.0002 6.06% 0.0035 80.10 4
02/15/18 0.0035 0.0035 0.0026 0.0033 139,000 -0.0002 -5.71% 0.0033 373.77 3
02/14/18 0.003 0.0035 0.0026 0.0035 670,000 0.0001 2.94% 0.0035 1.96k 6
02/13/18 0.0035 0.0037 0.003 0.0034 1,825,000 -0.0001 -2.86% 0.0034 6.51k 21
02/12/18 0.003 0.004 0.003 0.0035 1,652,500 0.0005 16.67% 0.0035 5.94k 17
02/09/18 0.0026 0.003 0.0022 0.003 2,599,982 0.0001 3.45% 0.003 7.02k 22
02/08/18 0.0033 0.0033 0.0028 0.0029 369,687 -0.0002 -6.45% 0.0029 1.09k 10
02/07/18 0.00322 0.00335 0.003 0.0031 820,750 -0.0002 -6.06% 0.0031 2.49k 15
02/06/18 0.0025 0.0035 0.00246 0.0033 6,973,964 0.0011 50.00% 0.0033 19.39k 93
02/05/18 0.0036 0.0036 0.002 0.0022 9,903,200 -0.0017 -43.59% 0.0022 23.26k 51
02/02/18 0.0036 0.0039 0.0036 0.0039 330,986 -0.00028 -6.70% 0.0039 1.19k 8
02/01/18 0.0045 0.0049 0.0031 0.00418 957,800 -0.00032 -7.11% 0.00418 3.36k 26
01/31/18 0.0038 0.0045 0.0038 0.0045 26,499 -0.0002 -4.26% 0.0045 101.04 2
01/30/18 0.00399 0.0047 0.00399 0.0047 136,120 0.0007 17.50% 0.0047 624.93 5
01/29/18 0.0038 0.005 0.0038 0.004 4,383,744 0.0002 5.26% 0.004 20.01k 39
01/26/18 0.0046 0.0046 0.0038 0.0038 738,295 -0.0008 -17.39% 0.0038 3.06k 22
01/25/18 0.0043 0.0046 0.0042 0.0046 481,500 -0.0002 -4.17% 0.0046 2.06k 8