ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Com Guard Com Inc (PK)

Com Guard Com Inc (PK) (CGUD)

0.0015
0.00
(0.00%)
Closed September 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1000.00150.0015250.00153766670.0015CS
4-0.0001-6.250.00160.00160.00152608330.00151725CS
120.0003250.00120.00170.00121379330.00139217CS
26-0.00075-33.33333333330.002250.00230.00122885780.00138564CS
52-0.001-400.00250.00280.00123753230.00184218CS
156-0.002-57.14285714290.00350.00970.00066244190.00412102CS
2600.000215.38461538460.00130.01990.000522022110.00436939CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17267808600.001500.000.00150.00150.00150
17266944600.001500.000.00150.00150.0015268000
17266085400.001500.000.00150.00150.00150
17265221400.001500.000.00150.00150.00150
17262629400.001500.000.00150.0015250.0015485333
17261762400.001500.000.00150.00150.00150
17260898400.001500.000.00150.00150.00150
17260034400.001500.000.00150.00150.00150
17259170400.001500.000.00150.00150.00150
17256578400.001500.000.00150.00150.00150
17255714400.001500.000.00150.00150.00150
17254850400.0015-0.0001-6.250.00150.00150.0015110000
17253987600.001600.000.00160.00160.00160
17250531600.001600.000.00160.00160.00160
17249667600.001600.000.00160.00160.00160
17248803600.00160.000400133.340.00160.00160.0016180000
17247941400.001199900.000.00119990.00119990.00119990
17247077400.001199900.000.00119990.00119990.00119990
17244485400.001199900.000.00119990.00119990.00119990
17243621400.001199900.000.00119990.00119990.00119990
17242757400.001199900.000.00119990.00119990.00119990
17241893400.001199900.000.00119990.00119990.00119990
17241029400.001199900.000.00119990.00119990.00119990
17238437400.0011999-0.00024-16.670.00119990.00119990.0011999110000
17237574000.0014400.000.001440.001440.001440
17236710000.0014400.000.001440.001440.001440
17235846000.0014400.000.001440.001440.001440
17234982000.0014400.000.001440.001440.001440
17232390000.0014400.000.001440.001440.001440
17231526000.0014400.000.001440.001440.001440
17230662000.0014400.000.001440.001440.001440
17229798000.0014400.000.001440.001440.001440
17228933400.0014400.000.001440.001440.001440
17226341400.001446.5E-54.730.00170.00170.0014412500
17225473800.00137500.000.0013750.0013750.0013750
17224609800.00137500.000.0013750.0013750.0013750
17223745800.00137500.000.0013750.0013750.0013750
17222881800.001375-6.5E-5-4.510.0013750.0013750.0013756000
17220293400.0014400.000.001440.001440.001440
17219429400.0014400.000.001440.001440.001440
17218565400.0014400.000.001440.001440.001440
17217701400.0014400.000.001440.001440.001440
17216837400.001440.000240120.010.001440.001440.0014420000
17214241800.001199900.000.00119990.00119990.0011999288000
17213381400.001199900.000.00119990.00119990.00119990
17212517400.001199900.000.00119990.00119990.00119990
17211653400.001199900.000.00119990.00119990.00119990
17210789400.0011999-0.00024-16.670.00119990.00119990.0011999279999
17208192000.001440.0001158.680.001440.001440.001445000
17207322000.00132500.000.0013250.0013250.0013250
17206458000.00132500.000.0013250.0013250.0013250
17205594000.00132500.000.0013250.0013250.0013250
17204730000.00132500.000.0013250.0013250.0013250
17202138000.00132500.000.0013250.0013250.0013250
17200410000.0013250.000125110.430.00119990.0013250.001199928300
17199270000.001199900.000.00119990.00119990.00119990
17198406000.001199900.000.00119990.00119990.00119990
17195814000.001199900.000.00119990.00119990.00119990
17194950000.001199900.000.00119990.00119990.00119990
17194086000.001199900.000.00119990.00119990.00119990
17193222000.001199900.000.00119990.00119990.00119990
17192358000.001199900.000.00119990.00119990.00119990
17189766000.001199900.000.00119990.00119990.00119990

Your Recent History

Delayed Upgrade Clock