Com Guard Com Inc (PK) (CGUD)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0015 | 0.001525 | 0.0015 | 376667 | 0.0015 | CS |
| 4 | -0.0001 | -6.25 | 0.0016 | 0.0016 | 0.0015 | 260833 | 0.00151725 | CS |
| 12 | 0.0003 | 25 | 0.0012 | 0.0017 | 0.0012 | 137933 | 0.00139217 | CS |
| 26 | -0.00075 | -33.3333333333 | 0.00225 | 0.0023 | 0.0012 | 288578 | 0.00138564 | CS |
| 52 | -0.001 | -40 | 0.0025 | 0.0028 | 0.0012 | 375323 | 0.00184218 | CS |
| 156 | -0.002 | -57.1428571429 | 0.0035 | 0.0097 | 0.0006 | 624419 | 0.00412102 | CS |
| 260 | 0.0002 | 15.3846153846 | 0.0013 | 0.0199 | 0.0005 | 2202211 | 0.00436939 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726780860 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1726694460 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 268000 |
| 1726608540 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1726522140 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1726262940 | 0.0015 | 0 | 0.00 | 0.0015 | 0.001525 | 0.0015 | 485333 |
| 1726176240 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1726089840 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1726003440 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1725917040 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1725657840 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1725571440 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1725485040 | 0.0015 | -0.0001 | -6.25 | 0.0015 | 0.0015 | 0.0015 | 110000 |
| 1725398760 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1725053160 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1724966760 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1724880360 | 0.0016 | 0.0004001 | 33.34 | 0.0016 | 0.0016 | 0.0016 | 180000 |
| 1724794140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1724707740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1724448540 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1724362140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1724275740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1724189340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1724102940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1723843740 | 0.0011999 | -0.00024 | -16.67 | 0.0011999 | 0.0011999 | 0.0011999 | 110000 |
| 1723757400 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1723671000 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1723584600 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1723498200 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1723239000 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1723152600 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1723066200 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1722979800 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1722893340 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1722634140 | 0.00144 | 6.5E-5 | 4.73 | 0.0017 | 0.0017 | 0.00144 | 12500 |
| 1722547380 | 0.001375 | 0 | 0.00 | 0.001375 | 0.001375 | 0.001375 | 0 |
| 1722460980 | 0.001375 | 0 | 0.00 | 0.001375 | 0.001375 | 0.001375 | 0 |
| 1722374580 | 0.001375 | 0 | 0.00 | 0.001375 | 0.001375 | 0.001375 | 0 |
| 1722288180 | 0.001375 | -6.5E-5 | -4.51 | 0.001375 | 0.001375 | 0.001375 | 6000 |
| 1722029340 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1721942940 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1721856540 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1721770140 | 0.00144 | 0 | 0.00 | 0.00144 | 0.00144 | 0.00144 | 0 |
| 1721683740 | 0.00144 | 0.0002401 | 20.01 | 0.00144 | 0.00144 | 0.00144 | 20000 |
| 1721424180 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 288000 |
| 1721338140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1721251740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1721165340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1721078940 | 0.0011999 | -0.00024 | -16.67 | 0.0011999 | 0.0011999 | 0.0011999 | 279999 |
| 1720819200 | 0.00144 | 0.000115 | 8.68 | 0.00144 | 0.00144 | 0.00144 | 5000 |
| 1720732200 | 0.001325 | 0 | 0.00 | 0.001325 | 0.001325 | 0.001325 | 0 |
| 1720645800 | 0.001325 | 0 | 0.00 | 0.001325 | 0.001325 | 0.001325 | 0 |
| 1720559400 | 0.001325 | 0 | 0.00 | 0.001325 | 0.001325 | 0.001325 | 0 |
| 1720473000 | 0.001325 | 0 | 0.00 | 0.001325 | 0.001325 | 0.001325 | 0 |
| 1720213800 | 0.001325 | 0 | 0.00 | 0.001325 | 0.001325 | 0.001325 | 0 |
| 1720041000 | 0.001325 | 0.0001251 | 10.43 | 0.0011999 | 0.001325 | 0.0011999 | 28300 |
| 1719927000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719840600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719581400 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719495000 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719408600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719322200 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719235800 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718976600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
