Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

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

$ 0.003   0.00056 (+22.95%) Volume: 23.26m 3:24 PM EDT Sep 19, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/18 0.0022 0.004 0.0022 0.003 23.26m 0.00056 22.95% 0.003 74.02k 160
09/18/18 0.0027 0.0028 0.0023 0.00244 3.56m -0.00036 -12.86% 0.00244 9.2k 31
09/17/18 0.0036 0.0037 0.00277 0.0028 7.91m -0.0009 -24.32% 0.0028 24.63k 47
09/14/18 0.0036 0.0039 0.0025 0.0037 8.66m 0.00042 12.80% 0.0037 28.53k 38
09/13/18 0.00355 0.0039 0.0025 0.00328 8.03m -0.00022 -6.29% 0.00328 28.55k 43
09/12/18 0.003255 0.0038 0.00315 0.0035 10.61m 0.0002 6.06% 0.0035 37.04k 78
09/11/18 0.003 0.0033 0.0027 0.0033 7.09m 0.0003 10.00% 0.0033 22.57k 36
09/10/18 0.0024 0.0031 0.0023 0.003 11.5m 0.0006 25.00% 0.003 31.59k 42
09/07/18 0.0027 0.0027 0.0023 0.0024 240.5k 0.0002 9.09% 0.0024 576.24 4
09/06/18 0.00245 0.00245 0.0022 0.0022 269.72k -0.0005 -18.52% 0.0022 602.02 6
09/05/18 0.0027 0.0027 0.0027 0.0027 3k 0.0002 8.00% 0.0027 8.10 2
09/04/18 0.0027 0.0027 0.0025 0.0025 30.1k 0.00 0.00% 0.0025 76.27 4
08/31/18 0.0025 0.0027 0.0025 0.0025 4.99m 0.00 0.00% 0.0025 12.98k 29
08/30/18 0.0025 0.0025 0.0025 0.0025 660k 0.00 0.00% 0.0025 1.65k 7
08/29/18 0.0025 0.0025 0.0022 0.0025 460.2k 0.0003 13.64% 0.0025 1.07k 4
08/28/18 0.0021 0.0027 0.0021 0.0022 5.44m 0.0001 4.76% 0.0022 13.88k 24
08/27/18 0.0021 0.0021 0.0021 0.0021 5k 0.00 0.00% 0.0021 10.50 1
08/24/18 0.0021 0.0021 0.0021 0.0021 1.04m -0.0001 -4.55% 0.0021 2.18k 2
08/23/18 0.0023 0.0024 0.0021 0.0022 825.41k -0.0005 -18.52% 0.0022 1.85k 9
08/22/18 0.0024 0.0027 0.0021 0.0027 869k 0.0002 8.00% 0.0027 2.16k 10
08/21/18 0.0016 0.0026 0.0016 0.0025 9.35m 0.0003 13.64% 0.0025 22.95k 33
08/20/18 0.0022 0.0022 0.0019 0.0022 1.6m 0.00 0.00% 0.0022 3.17k 6