Guardian Historical Data

GUARD Page 5
Download
Date Close Price change Market cap Trading volume
Jul 26, 2025 $ 0.0547
-0.59%
$ 2.74 million $ 3,590
Jul 25, 2025 $ 0.0551
-0.86%
$ 2.75 million $ 1,903
Jul 24, 2025 $ 0.0556
-0.47%
$ 2.78 million $ 2,357
Jul 23, 2025 $ 0.0557
-2.29%
$ 2.79 million $ 3,697
Jul 22, 2025 $ 0.0571
-0.78%
$ 2.86 million $ 2,359
Jul 21, 2025 $ 0.0576
-0.10%
$ 2.88 million $ 1,997
Jul 20, 2025 $ 0.0575
-15.88%
$ 2.88 million $ 6,358
Jul 19, 2025 $ 0.0684
-0.01%
$ 3.42 million $ 1,384
Jul 18, 2025 $ 0.0682
-0.21%
$ 3.41 million $ 4,479
Jul 17, 2025 $ 0.0682
+0.43%
$ 3.41 million $ 2,178
Jul 16, 2025 $ 0.068
-1.07%
$ 3.4 million $ 4,397
Jul 15, 2025 $ 0.0689
+0.53%
$ 3.44 million $ 1,316
Jul 14, 2025 $ 0.0686
-0.27%
$ 3.43 million $ 1,252
Jul 13, 2025 $ 0.0687
+0.11%
$ 3.44 million $ 277
Jul 12, 2025 $ 0.0685
-0.40%
$ 3.43 million $ 642
Jul 11, 2025 $ 0.0688
+1.69%
$ 3.44 million $ 1,047
Jul 10, 2025 $ 0.0685
+0.12%
$ 3.42 million $ 328
Jul 9, 2025 $ 0.0685
+0.12%
$ 3.42 million $ 290
Jul 8, 2025 $ 0.0683
-0.32%
$ 3.42 million $ 42
Jul 7, 2025 $ 0.0685
-0.83%
$ 3.42 million $ 205
Jun 11, 2025 $ 0.0716
-0.40%
$ -- $ 330
Jun 10, 2025 $ 0.0719
-1.19%
$ 3.6 million $ 545
Jun 9, 2025 $ 0.0728
+0.56%
$ 3.64 million $ 110
Jun 8, 2025 $ 0.073
-1.03%
$ 3.65 million $ 668
Jun 7, 2025 $ 0.0736
+0.34%
$ 3.68 million $ 94
Jun 6, 2025 $ 0.0733
-2.90%
$ 3.67 million $ 3,007
Jun 5, 2025 $ 0.0753
+0.27%
$ 3.77 million $ 388
May 22, 2025 $ 0.082
+0.31%
$ -- $ 96
May 21, 2025 $ 0.0817
-0.61%
$ 4.09 million $ 205
May 20, 2025 $ 0.0686
-17.41%
$ 3.43 million $ 105
May 19, 2025 $ 0.083
-4.88%
$ 4.15 million $ 194
May 18, 2025 $ 0.0873
+6.61%
$ 4.37 million $ 81
May 17, 2025 $ 0.0819
-2.31%
$ 4.09 million $ 409
May 16, 2025 $ 0.0838
+0.38%
$ 4.19 million $ 1,337
May 15, 2025 $ 0.0833
+5.40%
$ 4.17 million $ 12,775
May 14, 2025 $ 0.0788
+2.54%
$ 3.94 million $ 658
May 13, 2025 $ 0.079
+9.90%
$ 3.95 million $ 5,478
May 12, 2025 $ 0.0728
-0.19%
$ 3.64 million $ 4,845
May 11, 2025 $ 0.0731
+0.20%
$ 3.65 million $ 391
May 10, 2025 $ 0.0729
-18.67%
$ 3.65 million $ 11,824
May 9, 2025 $ 0.09
+18.63%
$ 4.5 million $ 35,580
May 8, 2025 $ 0.0758
+9.88%
$ 3.79 million $ 3,991
May 7, 2025 $ 0.069
+28.63%
$ 3.45 million $ 1,424
May 6, 2025 $ 0.0535
-0.17%
$ 2.67 million $ 17
May 5, 2025 $ 0.0535
+0.40%
$ 2.68 million $ 16
May 4, 2025 $ 0.0533
-0.12%
$ 2.66 million $ 10
May 3, 2025 $ 0.0534
-0.27%
$ 2.67 million $ 9
May 2, 2025 $ 0.0531
-0.46%
$ 2.65 million $ 12
May 1, 2025 $ 0.0533
-0.24%
$ 2.67 million $ 11
Apr 30, 2025 $ 0.0534
-0.08%
$ 2.67 million $ 24