ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,071.63
      0.02%
      US Tech 100
      16,934.00
      -0.74%
      Dow Jones
      38,460.92
      -0.11%
      Brent Oil
      87.145
      -0.09%
      Bitcoin
      63,929.63
      -0.55%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Com Guard Com Inc (PK) (CGUD)

      7. Com Guard Com Inc (PK) (CGUD) Historical

      CGUD Com Guard Com Inc (PK)

      0.0013
      -0.0003 (-18.75%)
      Apr 24 2024 - Closed
      Delayed by 15 minutes

      CGUD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 24 2024 0.0013 -0.0003 -18.75% 0.0013 0.0013 0.0013 300,000
      Apr 23 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0016 0
      Apr 22 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0016 0
      Apr 19 2024 0.0016 -0.0003 -15.79% 0.0016 0.0016 0.0016 10,000
      Apr 18 2024 0.0019 0.00 0.00% 0.0019 0.0019 0.0019 0
      Apr 17 2024 0.0019 0.00 0.00% 0.0019 0.0019 0.0019 0
      Apr 16 2024 0.0019 -0.00002 -1.04% 0.0019 0.0021 0.0019 621,000
      Apr 15 2024 0.00192 0.00 0.00% 0.00192 0.00192 0.00192 0
      Apr 12 2024 0.00192 0.00042 28.00% 0.00192 0.00192 0.00192 20,748
      Apr 11 2024 0.0015 0.00 0.00% 0.0015 0.0015 0.0015 0
      Apr 10 2024 0.0015 0.00 0.00% 0.0015 0.0015 0.0015 0
      Apr 09 2024 0.0015 0.00 0.00% 0.0015 0.0015 0.0015 0
      Apr 08 2024 0.0015 0.00 0.00% 0.0015 0.0015 0.0015 0
      Apr 05 2024 0.0015 0.00 0.00% 0.00209 0.00209 0.0015 67,579
      Apr 04 2024 0.0015 -0.0002 -11.76% 0.0017 0.00209 0.0015 640,000
      Apr 03 2024 0.0017 -0.0001 -5.56% 0.0018 0.0018 0.0017 50,000
      Apr 02 2024 0.0018 0.00 0.00% 0.00183 0.00183 0.0018 91,000
      Apr 01 2024 0.0018 -0.0002 -10.00% 0.00204 0.00204 0.0018 131,000
      Mar 28 2024 0.002 0.00 0.00% 0.002 0.002 0.002 10,000
      Mar 27 2024 0.002 0.00 0.00% 0.002 0.002 0.002 0
      Mar 26 2024 0.002 -0.0003 -13.04% 0.002 0.002 0.002 100,000
      Mar 25 2024 0.0023 0.00005 2.22% 0.0023 0.0023 0.00215 66,000
      Mar 22 2024 0.00225 0.00 0.00% 0.00225 0.00225 0.00225 0
      Mar 21 2024 0.00225 0.00 0.00% 0.00225 0.00225 0.00225 5,000
      Mar 20 2024 0.00225 0.00 0.00% 0.00225 0.00225 0.00225 0
      Mar 19 2024 0.00225 0.00035 18.42% 0.00225 0.00225 0.00225 5,000
      Mar 18 2024 0.0019 0.00 0.00% 0.0019 0.0021 0.0019 301,500
      Mar 15 2024 0.0019 0.0002 11.76% 0.0016 0.0019 0.00155 561,079
      Mar 14 2024 0.0017 0.00 0.00% 0.0017 0.0017 0.0017 0
      Mar 13 2024 0.0017 0.00 0.00% 0.001725 0.001725 0.0017 192,921
      Mar 12 2024 0.0017 0.00 0.00% 0.0017 0.0017 0.0017 0
      Mar 11 2024 0.0017 0.0001 6.25% 0.0017 0.0017 0.0017 42,079
      Mar 08 2024 0.0016 0.00 0.00% 0.00155 0.0016 0.00155 805,409
      Mar 07 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0016 500,000
      Mar 06 2024 0.0016 -0.0003 -15.79% 0.0017 0.0017 0.0016 590,277
      Mar 05 2024 0.0019 0.00 0.00% 0.0019 0.0019 0.0019 0
      Mar 04 2024 0.0019 0.0001 5.56% 0.0019 0.002 0.0018 950,277
      Mar 01 2024 0.0018 0.00 0.00% 0.0016 0.0018 0.0016 632,500
      Feb 29 2024 0.0018 0.0001 5.88% 0.0018 0.0018 0.0018 200,000
      Feb 28 2024 0.0017 0.00 0.00% 0.0017 0.0017 0.0017 0
      Feb 27 2024 0.0017 -0.00015 -8.11% 0.0017 0.0017 0.0017 127,009
      Feb 26 2024 0.00185 -0.00015 -7.50% 0.002 0.002 0.0017 155,491
      Feb 23 2024 0.002 -0.0003 -13.04% 0.00182 0.00254 0.0016 532,791
      Feb 22 2024 0.0023 0.0005 27.78% 0.0018 0.0023 0.0018 1,156,564
      Feb 21 2024 0.0018 0.00 0.00% 0.0018 0.0018 0.0018 0
      Feb 20 2024 0.0018 -0.0008 -30.77% 0.0021 0.0021 0.0015 2,567,935
      Feb 16 2024 0.0026 0.00025 10.64% 0.0026 0.0026 0.0026 96,153
      Feb 15 2024 0.00235 0.00 0.00% 0.00235 0.00235 0.00235 0
      Feb 14 2024 0.00235 0.00 0.00% 0.00235 0.00235 0.00235 0
      Feb 13 2024 0.00235 0.00 0.00% 0.00235 0.00235 0.00235 0
      Feb 12 2024 0.00235 0.00 0.00% 0.00235 0.00235 0.00235 0
      Feb 09 2024 0.00235 0.00 0.00% 0.00235 0.00235 0.00235 0
      Feb 08 2024 0.00235 0.00 0.00% 0.00235 0.00235 0.00235 0
      Feb 07 2024 0.00235 0.00 0.00% 0.00235 0.00235 0.00235 0
      Feb 06 2024 0.00235 -0.00015 -6.00% 0.00235 0.00235 0.00235 1,000
      Feb 05 2024 0.0025 0.00 0.00% 0.0025 0.0025 0.0025 0
      Feb 02 2024 0.0025 0.0005 25.00% 0.0025 0.0025 0.0025 10,000
      Feb 01 2024 0.002 0.00 0.00% 0.002 0.002 0.002 0
      Jan 31 2024 0.002 -0.00022 -9.91% 0.002 0.002 0.002 565,555
      Jan 30 2024 0.00222 0.0001 4.47% 0.00222 0.00222 0.00222 2,000
      Jan 29 2024 0.002125 -0.00018 -7.61% 0.002 0.00225 0.0019 2,014,777
      Jan 26 2024 0.0023 0.00 0.00% 0.0023 0.0023 0.0023 0

      Your Recent History

      USOTC
      CGUD
      Com Guard Com (PK)
      Delayed Upgrade Clock