Com Guard Com (PK) Historical Data - CGUD

CGUD Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2020 0.0011 -0.0002 -15.38% 0.0008 0.0011 0.0008 1,215,000
Feb 21 2020 0.0013 0.00 +0.00% 0.001 0.0013 0.0009 0
Feb 21 2020 0.0013 0.00 0.0% 0.001 0.0013 0.0009 2,020,000
Feb 20 2020 0.0013 0.00 +0.00% 0.001 0.0013 0.00085 0
Feb 20 2020 0.0013 0.0003 30.0% 0.001 0.0013 0.00085 2,668,104
Feb 19 2020 0.001 -0.0004 -28.57% 0.0011 0.00125 0.001 1,782,899
Feb 18 2020 0.0014 -0.0002 -12.5% 0.0016 0.0016 0.00115 980,000
Feb 17 2020 0.0016 0.00 +0.00% 0.00135 0.0016 0.0013 0
Feb 14 2020 0.0016 0.00 +0.00% 0.00135 0.0016 0.0013 0
Feb 14 2020 0.0016 0.0001 6.67% 0.00135 0.0016 0.0013 1,050,000
Feb 13 2020 0.0015 0.00 +0.00% 0.0016 0.0016 0.0012 0
Feb 13 2020 0.0015 -0.0001 -6.25% 0.0016 0.0016 0.0012 372,353
Feb 12 2020 0.0016 0.00 0.0% 0.0016 0.0016 0.0012 3,181,617
Feb 11 2020 0.0016 0.00 +0.00% 0.0012 0.0016 0.0012 0
Feb 11 2020 0.0016 0.0002 14.29% 0.0012 0.0016 0.0012 2,532,812
Feb 10 2020 0.0014 -0.0001 -6.67% 0.0013 0.0016 0.0012 1,178,998
Feb 07 2020 0.0015 0.0002 15.38% 0.0014 0.00175 0.0013 4,953,333
Feb 06 2020 0.0013 0.00 +0.00% 0.0016 0.0016 0.001 0
Feb 06 2020 0.0013 -0.0001 -7.14% 0.0016 0.0016 0.001 12,114,723
Feb 05 2020 0.0014 -0.0002 -12.5% 0.0014 0.00189 0.0013 9,769,366
Feb 04 2020 0.0016 -0.0005 -23.81% 0.002 0.0021 0.0015 5,858,021
Feb 03 2020 0.0021 0.00 +0.00% 0.0021 0.0025 0.0016 0
Feb 03 2020 0.0021 0.00 0.0% 0.0021 0.0025 0.0016 8,287,927
Jan 31 2020 0.0021 0.0004 23.53% 0.00145 0.0023 0.00145 34,411,066
Jan 30 2020 0.0017 0.00 0.0% 0.0017 0.0018 0.0014 6,061,935
Jan 29 2020 0.0017 0.00 +0.00% 0.0015 0.0017 0.0013 0
Jan 29 2020 0.0017 0.0002 13.33% 0.0015 0.0017 0.0013 8,158,759
Jan 28 2020 0.0015 0.00 +0.00% 0.0015 0.0016 0.0015 0
Jan 28 2020 0.0015 -0.0001 -6.25% 0.0015 0.0016 0.0015 1,219,363
Jan 27 2020 0.0016 0.0001 6.67% 0.0013 0.0016 0.0013 755,000
Jan 24 2020 0.0015 0.00 0.0% 0.0015 0.0015 0.0013 190,000
Jan 23 2020 0.0015 0.00 +0.00% 0.0013 0.0015 0.0012 0
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 20 2020 0.00075 0.00 +0.00% 0.00075 0.00075 0.00075 0
Jan 17 2020 0.00075 0.00 +0.00% 0.00075 0.00075 0.00075 0
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 +0.00% 0.0008 0.0008 0.0008 0
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 0.00 +0.00% 0.0008 0.001 0.0006 0
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
Jan 01 2020 0.0009 0.00 +0.00% 0.00085 0.001 0.00085 0
Dec 31 2019 0.0009 0.00 +0.00% 0.00085 0.001 0.00085 0
Dec 31 2019 0.0009 0.0001 12.5% 0.00085 0.001 0.00085 320,728
Dec 30 2019 0.0008 0.00 +0.00% 0.0008 0.001 0.0008 0
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 25 2019 0.0009 0.00 +0.00% 0.0009 0.0009 0.0009 0
Dec 24 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Dec 23 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 2,727
Dec 20 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Dec 19 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 30,000
Dec 18 2019 0.0009 -0.0001 -10.0% 0.0011 0.0011 0.0009 28,128
Dec 17 2019 0.001 0.00 +0.00% 0.001 0.001 0.001 0
Dec 17 2019 0.001 0.00 0.0% 0.001 0.001 0.001 0
Dec 16 2019 0.001 0.0001 10.5% 0.0009 0.001 0.0009 901,400
Dec 13 2019 0.000905 0.00 +0.00% 0.001 0.001 0.000905 0
Dec 13 2019 0.000905 -0.0001 -9.5% 0.001 0.001 0.000905 115,308
Dec 12 2019 0.001 0.00 0.0% 0.001 0.001 0.001 0
Dec 11 2019 0.001 -0.0003 -23.08% 0.001 0.001 0.001 500,000
Dec 10 2019 0.0013 0.00 +0.00% 0.0013 0.0013 0.0013 0
Dec 10 2019 0.0013 0.00 0.0% 0.0013 0.0013 0.0013 0
Dec 09 2019 0.0013 0.0001 8.34% 0.001205 0.0013 0.001205 61,000
Dec 06 2019 0.0012 0.00 +0.00% 0.001 0.0012 0.001 0
Dec 06 2019 0.0012 0.0004 49.99% 0.001 0.0012 0.001 1,629,401
Dec 05 2019 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 0
Dec 04 2019 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 0
Dec 03 2019 0.0008 0.00 0.0% 0.0008 0.0008 0.0008 0
Dec 02 2019 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0008 650,000
Nov 29 2019 0.0009 0.00 +0.00% 0.0009 0.0009 0.0009 0
Nov 29 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0
Nov 28 2019 0.0009 0.00 +0.00% 0.0009 0.0009 0.0009 0
Nov 27 2019 0.0009 0.00 0.0% 0.0009 0.0009 0.0009 0


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.