Com-guard.com, Inc. (PC) Historical Data - CGUD

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Com-guard.com, Inc. (PC) CGUD OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 0.0015 0.0015 0.0013 0.0015 0.0015 11:40:32
more quote information »

CGUD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00110.00150.001080.00148832,756,6990.000436.36%
1 Month0.00080.00150.00050.00119041,298,4080.000787.5%
3 Months0.0010.00150.00050.0011273803,5060.000550.0%
6 Months0.00120.00170.00050.0011536754,6000.000325.0%
1 Year0.00130.00170.00050.001152604,7080.000215.38%
3 Years0.00060.0080.00040.00237893,705,3700.0009150.0%
5 Years0.00070.0080.00020.00194543,359,3250.0008114.29%

CGUD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 0.0015 0.0002 15.38% 0.0013 0.0015 0.0012 1,864,275
Jan 22 2020 0.0013 -0.0002 -13.33% 0.0013 0.0013 0.0013 485,000
Jan 21 2020 0.0015 0.00075 100.0% 0.0011 0.0015 0.00108 5,920,821
Jan 17 2020 0.00075 0.00 0.0% 0.00075 0.00075 0.00075 0
Jan 16 2020 0.00075 -0.00035 -31.82% 0.00075 0.00075 0.00075 2,500
Jan 15 2020 0.0011 0.00 0.0% 0.0011 0.0011 0.0011 0
Jan 14 2020 0.0011 0.0004 57.14% 0.001 0.0011 0.00096 360,000
Jan 13 2020 0.0007 -0.0001 -12.5% 0.0007 0.0007 0.0007 2,500
Jan 10 2020 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 0
Jan 09 2020 0.0008 0.0001 14.29% 0.0007 0.0008 0.0005 2,850,001
Jan 08 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 0
Jan 07 2020 0.0007 0.00 0.0% 0.0007 0.0007 0.0007 0
Jan 06 2020 0.0007 -0.0002 -22.22% 0.0007 0.0007 0.0007 30,000
Jan 03 2020 0.0009 -0.0001 -10.0% 0.0008 0.001 0.0006 2,489,621
Jan 02 2020 0.001 0.0001 11.11% 0.001 0.001 0.001 24,772
Dec 31 2019 0.0009 0.0001 12.5% 0.00085 0.001 0.00085 320,728
Dec 30 2019 0.0008 -0.0001 -11.11% 0.0008 0.001 0.0008 1,230,672
Dec 27 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Dec 26 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0008 999,999
Dec 24 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.