Guardian Historical Data

GUARD Page 2
Download
Date Close Price change Market cap Trading volume
Mar 3 $ 0.0708
-2.13%
$ -- $ 7,245
Feb 24 $ 0.0644
-14.62%
$ -- $ 5,024
Feb 17 $ 0.0724
-2.19%
$ -- $ 6,594
Feb 10 $ 0.0736
-15.62%
$ 3.7 million $ 17,738
Feb 3 $ 0.0868
-10.53%
$ 4.36 million $ 70,202
Jan 27 $ 0.0969
+11.66%
$ 4.84 million $ 51,198
Jan 20 $ 0.086
+0.52%
$ 4.34 million $ 12,514
Jan 13 $ 0.0872
-16.74%
$ 4.31 million $ 191,155
Jan 6 $ 0.109
-15.04%
$ 5.14 million $ 108,090
Dec 30 $ 0.128
-10.09%
$ 6.42 million $ 75,191
Dec 23 $ 0.146
-7.87%
$ 7.15 million $ 131,720
Dec 16 $ 0.162
-13.91%
$ 8 million $ 243,232
Dec 9 $ 0.187
+55.01%
$ 9.37 million $ 1.4 million
Dec 2 $ 0.119
+38.73%
$ 6.03 million $ 215,113
Nov 25 $ 0.086
+20.72%
$ 4.3 million $ 96,390
Nov 18 $ 0.0718
+10.87%
$ 3.56 million $ 54,922
Nov 11 $ 0.0636
-27.48%
$ 3.22 million $ 102,490
Nov 4 $ 0.0884
-3.31%
$ 4.39 million $ 65,511
Oct 28 $ 0.0911
-4.58%
$ 4.56 million $ 54,089
Oct 21 $ 0.0629
-46.71%
$ 4.74 million $ 504,206
Oct 14 $ 0.118
-7.53%
$ 5.9 million $ 123,876
Oct 7 $ 0.14
+686.11%
$ 6.38 million $ 401,671
Sep 30 $ 0.134
-2.73%
$ 6.72 million $ 112,191
Sep 23 $ 0.134
-14.21%
$ 6.91 million $ 94,437
Sep 16 $ 0.151
-0.65%
$ 7.79 million $ 33,763
Sep 9 $ 0.146
-10.07%
$ -- $ 107,924
Sep 2 $ 0.161
-8.13%
$ 8.1 million $ 95,133
Aug 26 $ 0.176
-6.76%
$ 8.79 million $ 193,414
Aug 19 $ 0.161
+1.35%
$ 9.43 million $ 199,070
Aug 12 $ 0.154
+12.10%
$ 7.95 million $ 473,548
Aug 5 $ 0.156
-43.49%
$ 6.85 million $ 427,721
Jul 29 $ 0.276
-16.41%
$ 13.81 million $ 238,848
Jul 22 $ 0.371
+32.84%
$ 16.52 million $ 866,091
Jul 15 $ 0.321
+443.41%
$ 13.95 million $ 1.18 million
Jul 8 $ 0.0506
+73.16%
$ -- $ 16,527
Jun 17 $ 0.0292
-11.98%
$ -- $ 26,879
Jun 10 $ 0.0318
+1.37%
$ -- $ 13,908
May 20 $ 0.0281
-10.31%
$ -- $ 16,181
May 6 $ 0.0302
+0.12%
$ -- $ 11,398
Apr 29 $ 0.0334
+6.88%
$ -- $ 35,621
Apr 22 $ 0.0317
+21.09%
$ -- $ 27,750
Apr 15 $ 0.0321
-0.47%
$ 1.31 million $ 32,196
Apr 8 $ 0.0347
-17.68%
$ -- $ 49,533
Apr 1 $ 0.0396
-9.09%
$ 2.11 million $ 39,636
Mar 25 $ 0.0471
-5.32%
$ -- $ 55,399
Mar 18 $ 0.0501
-16.77%
$ -- $ 93,855
Mar 11 $ 0.0648
-0.07%
$ 3.01 million $ 26,016
Mar 4 $ 0.0686
+1.46%
$ -- $ 40,306
Feb 26 $ 0.0579
-14.34%
$ -- $ 97,816
Feb 19 $ 0.0616
+10.56%
$ -- $ 118,792