Guardian Historical Data

GUARD Page 12
Download
Date Close Price change Market cap Trading volume
Apr 25, 2024 $ 0.0317
+0.00%
$ 1.58 million $ 2,342
Apr 22, 2024 $ 0.0271
+3.59%
$ 1.35 million $ 23,065
Apr 21, 2024 $ 0.0261
-1.16%
$ 1.31 million $ 22,296
Apr 17, 2024 $ 0.0321
+0.00%
$ -- $ 16,098
Apr 16, 2024 $ 0.0321
-0.47%
$ 1.61 million $ 16,098
Apr 14, 2024 $ 0.0347
+0.00%
$ -- $ 5,872
Apr 13, 2024 $ 0.0347
+1.47%
$ 1.74 million $ 5,872
Apr 12, 2024 $ 0.0342
-4.61%
$ 1.71 million $ 14,873
Apr 11, 2024 $ 0.0365
+0.00%
$ 1.83 million $ 2,010
Apr 10, 2024 $ 0.0365
-7.52%
$ 1.83 million $ 12,507
Apr 9, 2024 $ 0.0399
+0.00%
$ -- $ 7,136
Apr 8, 2024 $ 0.0399
-5.35%
$ 2 million $ 7,136
Apr 7, 2024 $ 0.0422
+3.22%
$ 2.11 million $ 8,697
Apr 5, 2024 $ 0.0396
+0.00%
$ -- $ 13,909
Apr 4, 2024 $ 0.0396
-9.87%
$ 1.98 million $ 13,909
Apr 3, 2024 $ 0.044
+0.87%
$ 2.2 million $ 11,819
Mar 31, 2024 $ 0.0471
+0.00%
$ -- $ 7,484
Mar 30, 2024 $ 0.0471
+0.48%
$ 2.36 million $ 7,484
Mar 29, 2024 $ 0.0479
+0.00%
$ 2.39 million $ 5,765
Mar 28, 2024 $ 0.0479
+3.60%
$ 2.39 million $ 11,868
Mar 27, 2024 $ 0.0462
-3.70%
$ 2.31 million $ 3,278
Mar 26, 2024 $ 0.048
-3.65%
$ 2.4 million $ 12,721
Mar 25, 2024 $ 0.0498
+0.00%
$ 2.49 million $ 14,282
Mar 22, 2024 $ 0.0501
-0.01%
$ -- $ 5,425
Mar 21, 2024 $ 0.0501
+4.74%
$ 2.5 million $ 41,848
Mar 20, 2024 $ 0.0547
+0.00%
$ -- $ 5,928
Mar 19, 2024 $ 0.0547
-1.56%
$ 2.74 million $ 10,910
Mar 18, 2024 $ 0.0556
-7.57%
$ 2.78 million $ 29,744
Mar 17, 2024 $ 0.0602
+0.23%
$ 3.01 million $ 18,251
Mar 15, 2024 $ 0.0648
+0.21%
$ 3.24 million $ 7,679
Mar 14, 2024 $ 0.0647
+0.00%
$ 3.23 million $ 3,826
Mar 13, 2024 $ 0.0651
+0.00%
$ -- $ 7,256
Mar 12, 2024 $ 0.0651
+0.29%
$ 3.25 million $ 7,256
Mar 10, 2024 $ 0.0686
+0.00%
$ -- $ 17,108
Mar 9, 2024 $ 0.0686
+0.77%
$ 3.43 million $ 17,108
Mar 8, 2024 $ 0.0681
+0.68%
$ 3.4 million $ 23,198
Feb 29, 2024 $ 0.0579
+0.01%
$ 2.89 million $ 18,487
Feb 28, 2024 $ 0.0579
-10.13%
$ 2.89 million $ 21,398
Feb 27, 2024 $ 0.072
+0.00%
$ -- $ 27,404
Feb 26, 2024 $ 0.072
+6.57%
$ 3.6 million $ 30,527
Feb 25, 2024 $ 0.0616
+0.00%
$ -- $ 50,474
Feb 24, 2024 $ 0.0616
-0.31%
$ 3.08 million $ 50,474
Feb 22, 2024 $ 0.0632
+0.00%
$ -- $ 2,588
Feb 21, 2024 $ 0.0632
-0.42%
$ 3.16 million $ 2,588
Feb 20, 2024 $ 0.0635
+1.29%
$ 3.17 million $ 4,551
Feb 19, 2024 $ 0.0626
+12.45%
$ 3.13 million $ 8,116
Feb 18, 2024 $ 0.0557
+22.92%
$ 2.79 million $ 82,418
Feb 17, 2024 $ 0.0815
-11.85%
$ 4.07 million $ 77,134
Feb 16, 2024 $ 0.0931
+0.00%
$ 4.65 million $ 5,734
Feb 15, 2024 $ 0.0931
-6.21%
$ 4.65 million $ 43,172