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)

$ 0.0015   -0.0004 (-21.05%) Volume: 900 9:30 AM EDT Jun 18, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/18/18 0.0017 0.0017 0.0015 0.0015 900 -0.0004 -21.05% 0.0015 1.37 2
06/15/18 0.0018 0.0019 0.0015 0.0019 526.09k 0.0004 26.67% 0.0019 888.04 14
06/14/18 0.0015 0.0015 0.0015 0.0015 6k -0.0004 -21.05% 0.0015 9.00 1
06/13/18 0.0017 0.0019 0.0014 0.0019 754.38k 0.0002 11.76% 0.0019 1.22k 10
06/12/18 0.0018 0.0019 0.0017 0.0017 411.93k 0.00 0.00% 0.0017 780.19 6
06/11/18 0.0019 0.0019 0.0017 0.0017 965.88k -0.0002 -10.53% 0.0017 1.71k 7
06/08/18 0.0017 0.0019 0.0017 0.0019 1.52m 0.0002 11.76% 0.0019 2.72k 8
06/07/18 0.00181 0.002 0.0017 0.0017 1.13m -0.0001 -5.56% 0.0017 2.06k 6
06/06/18 0.0018 0.0019 0.0017 0.0018 968.96k -0.0002 -10.00% 0.0018 1.73k 8
06/05/18 0.002 0.002 0.0019 0.002 1.61m 0.0002 11.11% 0.002 3.16k 10
06/04/18 0.002 0.002 0.0018 0.0018 318k 0.00 0.00% 0.0018 632.82 4
06/01/18 0.0017 0.0018 0.0016 0.0018 740.83k -0.0001 -5.26% 0.0018 1.26k 10
05/31/18 0.0018 0.002 0.0018 0.0019 2.12m 0.0002 11.76% 0.0019 4.1k 9
05/30/18 0.002 0.0021 0.0017 0.0017 303.17k -0.0004 -19.05% 0.0017 600.58 4
05/29/18 0.00214 0.00214 0.0021 0.0021 7.78k 0.00 0.00% 0.0021 16.55 2
05/25/18 0.00206 0.00215 0.00206 0.0021 34.1k 0.0001 5.00% 0.0021 71.92 3
05/24/18 0.002 0.002 0.002 0.002 59.67k -0.0001 -4.76% 0.002 119.33 1
05/23/18 0.00195 0.0021 0.0018 0.0021 898.43k 0.0001 5.00% 0.0021 1.66k 11
05/22/18 0.002 0.0022 0.0018 0.002 2.64m 0.00 0.00% 0.002 5.07k 14
05/21/18 0.0018 0.0021 0.0018 0.002 222.36k 0.0001 5.26% 0.002 457.62 8
05/18/18 0.0019 0.0019 0.0017 0.0019 2.98m -0.0003 -13.64% 0.0019 5.28k 14