Guardian Historical Data

GUARD Page 13
Download
Date Close Price change Market cap Trading volume
Jan 2, 2024 $ 0.126
+0.17%
$ 6.3 million $ 11,490
Jan 1, 2024 $ 0.126
-0.78%
$ 6.3 million $ 14,250
Dec 31, 2023 $ 0.127
-3.53%
$ 6.35 million $ 26,730
Dec 30, 2023 $ 0.132
-9.81%
$ 6.58 million $ 141,593
Dec 29, 2023 $ 0.146
-1.84%
$ 7.3 million $ 12,712
Dec 28, 2023 $ 0.149
-1.91%
$ 7.44 million $ 33,394
Dec 27, 2023 $ 0.152
-0.86%
$ 7.59 million $ 7,517
Dec 26, 2023 $ 0.153
+6.42%
$ 7.65 million $ 177,783
Dec 25, 2023 $ 0.144
-3.57%
$ 7.2 million $ 72,800
Dec 24, 2023 $ 0.149
-3.01%
$ 7.46 million $ 53,447
Dec 23, 2023 $ 0.154
-1.37%
$ 7.68 million $ 10,471
Dec 22, 2023 $ 0.156
-0.53%
$ 7.79 million $ 7,717
Dec 21, 2023 $ 0.157
+1.37%
$ 7.83 million $ 4,201
Dec 20, 2023 $ 0.155
+0.03%
$ 7.76 million $ 17,741
Dec 19, 2023 $ 0.155
-1.55%
$ 7.76 million $ 16,825
Dec 18, 2023 $ 0.158
+0.51%
$ 7.88 million $ 20,109
Dec 17, 2023 $ 0.157
-0.85%
$ 7.84 million $ 7,763
Dec 16, 2023 $ 0.158
+0.39%
$ 7.9 million $ 8,560
Dec 15, 2023 $ 0.157
+0.91%
$ 7.87 million $ 48,638
Dec 14, 2023 $ 0.156
-10.70%
$ 7.8 million $ 178,923
Dec 13, 2023 $ 0.177
-0.07%
$ 8.84 million $ 8,755
Dec 12, 2023 $ 0.177
-0.34%
$ 8.84 million $ 8,756
Dec 11, 2023 $ 0.177
-0.84%
$ 8.87 million $ 17,190
Dec 10, 2023 $ 0.179
-1.24%
$ 8.95 million $ 16,645
Dec 9, 2023 $ 0.182
-0.50%
$ 9.08 million $ 8,127
Dec 8, 2023 $ 0.182
+0.03%
$ 9.12 million $ 2,007
Sep 9, 2023 $ 0.359
+0.41%
$ 17.93 million $ 132,617
Sep 8, 2023 $ 0.357
+1.17%
$ 17.85 million $ 132,045
Aug 12, 2023 $ 0.263
+0.48%
$ -- $ 53,961
Aug 11, 2023 $ 0.262
+0.01%
$ 13.1 million $ 53,703
Jun 3, 2023 $ 0.298
-0.04%
$ -- $ 27,550
Jun 2, 2023 $ 0.298
+1.31%
$ 14.9 million $ 27,559
May 27, 2023 $ 0.292
+0.09%
$ -- $ 2,648
May 26, 2023 $ 0.293
+3.35%
$ 14.63 million $ 2,653
Apr 20, 2023 $ 0.348
-2.62%
$ -- $ 2,766
Apr 19, 2023 $ 0.358
-2.21%
$ 17.9 million $ 2,833
Apr 9, 2023 $ 0.444
+1.24%
$ -- $ 2,159
Apr 8, 2023 $ 0.437
+8.17%
$ 21.86 million $ 2,130
Apr 7, 2023 $ 0.404
+0.24%
$ 20.22 million $ 2,123
Mar 13, 2023 $ 0.253
+0.28%
$ -- $ 2,714
Mar 12, 2023 $ 0.252
+6.08%
$ 12.62 million $ 4,862
Feb 18, 2023 $ 0.275
-2.53%
$ 13.73 million $ 5,547
Feb 17, 2023 $ 0.282
-3.81%
$ 14.08 million $ 5,695
Feb 16, 2023 $ 0.294
-5.96%
$ 14.69 million $ 8,400
Feb 9, 2023 $ 0.308
-0.70%
$ 15.41 million $ 3,072
Feb 8, 2023 $ 0.311
-0.97%
$ 15.55 million $ 3,099
Feb 3, 2023 $ 0.278
-1.30%
$ -- $ 2,667
Feb 2, 2023 $ 0.282
-12.28%
$ 14.09 million $ 5,453
Jan 20, 2023 $ 0.294
-0.73%
$ -- $ 2,001
Jan 19, 2023 $ 0.296
+0.44%
$ 14.78 million $ 2,010