Guardian Historical Data

GUARD Page 14
Download
Date Close Price change Market cap Trading volume
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
Jan 18, 2023 $ 0.306
-3.60%
$ 15.3 million $ 81,546
Jan 17, 2023 $ 0.318
-0.42%
$ 15.89 million $ 84,474
Jan 15, 2023 $ 0.29
-2.36%
$ -- $ 9,704
Jan 14, 2023 $ 0.297
-0.27%
$ 14.87 million $ 9,945
Dec 17, 2022 $ 0.236
+0.46%
$ -- $ 29,694
Dec 16, 2022 $ 0.234
-10.82%
$ 11.72 million $ 29,510
Dec 1, 2022 $ 0.315
-0.56%
$ -- $ 31,900
Nov 30, 2022 $ 0.317
+0.73%
$ 15.85 million $ 32,087
Nov 22, 2022 $ 0.341
+3.57%
$ 17.07 million $ 21,067
Nov 21, 2022 $ 0.329
+0.54%
$ 16.47 million $ 20,342
Nov 18, 2022 $ 0.231
+2.06%
$ 11.55 million $ 35,534
Nov 17, 2022 $ 0.226
-33.11%
$ 11.31 million $ 479,327