Com Guard Com Inc (PK) (CGUD)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00024 | -16.6666666667 | 0.00144 | 0.00144 | 0.0012 | 142500 | 0.00120421 | CS |
| 4 | 0 | 0 | 0.0012 | 0.00144 | 0.0012 | 104433 | 0.00121512 | CS |
| 12 | -0.0003 | -20 | 0.0015 | 0.0018 | 0.0012 | 512902 | 0.00131666 | CS |
| 26 | -0.00054 | -31.0344827586 | 0.00174 | 0.0028 | 0.0012 | 465557 | 0.00170154 | CS |
| 52 | -5.0E-5 | -4 | 0.00125 | 0.0032 | 0.001 | 483557 | 0.00209181 | CS |
| 156 | -0.003 | -71.4285714286 | 0.0042 | 0.0097 | 0.0006 | 702826 | 0.00396462 | CS |
| 260 | 0.000384 | 47.0588235294 | 0.000816 | 0.0199 | 0.0005 | 2215108 | 0.00435428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719955740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719869340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719610140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719523740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719437340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719350940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719264540 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1719005340 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718918940 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718746140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 100000 |
| 1718659740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718400540 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718314140 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718227740 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1718141340 | 0.0011999 | -0.0003 | -20.00 | 0.0011999 | 0.0011999 | 0.0011999 | 41346 |
| 1718055000 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1717795800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1717709400 | 0.0015 | 0.0002 | 15.38 | 0.0015 | 0.0015 | 0.0013 | 785000 |
| 1717622940 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1717536540 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1717450140 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1717190940 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1717104540 | 0.0013 | 0.0001001 | 8.34 | 0.001425 | 0.001425 | 0.0013 | 4609079 |
| 1717017840 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1716931440 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1716585840 | 0.0011999 | -0.00029 | -19.46 | 0.0011999 | 0.0011999 | 0.0011999 | 4000 |
| 1716499200 | 0.00149 | 0 | 0.00 | 0.00149 | 0.00149 | 0.00149 | 0 |
| 1716412800 | 0.00149 | 0 | 0.00 | 0.00149 | 0.00149 | 0.00149 | 0 |
| 1716326400 | 0.00149 | 0 | 0.00 | 0.00149 | 0.00149 | 0.00149 | 0 |
| 1716240000 | 0.00149 | 0 | 0.00 | 0.00149 | 0.00149 | 0.00149 | 0 |
| 1715980800 | 0.00149 | 0 | 0.00 | 0.00149 | 0.00149 | 0.00149 | 0 |
| 1715894400 | 0.00149 | 0 | 0.00 | 0.00149 | 0.00149 | 0.00149 | 0 |
| 1715808000 | 0.00149 | 0.0002901 | 24.18 | 0.00149 | 0.00149 | 0.00149 | 10000 |
| 1715721600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1715635200 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 610000 |
| 1715376000 | 0.0011999 | -9.0E-5 | -6.98 | 0.0011999 | 0.0011999 | 0.0011999 | 55000 |
| 1715290140 | 0.00129 | 0 | 0.00 | 0.00129 | 0.00129 | 0.00129 | 0 |
| 1715203740 | 0.00129 | 0 | 0.00 | 0.00129 | 0.00129 | 0.00129 | 0 |
| 1715117340 | 0.00129 | 0 | 0.00 | 0.00129 | 0.00129 | 0.00129 | 0 |
| 1715030940 | 0.00129 | -0.00051 | -28.33 | 0.00129 | 0.00129 | 0.00129 | 20000 |
| 1714771200 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1714684800 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1714598400 | 0.0018 | 0.0006001 | 50.01 | 0.0015 | 0.0018 | 0.0015 | 120000 |
| 1714512600 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1714425900 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1714166700 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1714080300 | 0.0011999 | -0.0001 | -7.69 | 0.0018 | 0.0018 | 0.0011999 | 1278252 |
| 1713994020 | 0.0013 | -0.0003 | -18.75 | 0.0013 | 0.0013 | 0.0013 | 300000 |
| 1713907500 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1713821100 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
