Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce Ai Company WT (NQ: GFAIW )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.3100 0.3700 0.3040 0.3700 3,579 +0.08(+27.59%)
Feb 28, 2024 0.3000 0.3000 0.2600 0.2900 2,394 -0.05(-14.71%)
Feb 27, 2024 0.3071 0.3700 0.3018 0.3400 20,985 +0.08(+28.64%)
Feb 26, 2024 0.3190 0.3250 0.2401 0.2643 3,459 -0.06(-18.48%)
Feb 23, 2024 0.3242 0.3242 0.3242 0.3242 525 -0.04(-11.18%)
Feb 22, 2024 0.3700 0.3700 0.2300 0.3650 12,953 +0.03(+10.61%)
Feb 21, 2024 0.3700 0.3700 0.3300 0.3300 1,628 -0.04(-10.81%)
Feb 16, 2024 0.3700 0 -0.01(-2.63%)
Feb 15, 2024 0.2100 0.3800 0.2100 0.3800 15,745 +0.21(+123.40%)
Feb 13, 2024 0.1701 2 +0.01(+3.59%)
Feb 09, 2024 0.1642 100 -0.02(-12.98%)
Feb 06, 2024 0.1887 2 +0.02(+9.90%)
Jan 29, 2024 0.1717 0 -0.03(-14.15%)
Jan 26, 2024 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Jan 23, 2024 0.2000 0 +0.01(+5.26%)
Jan 22, 2024 0.2300 0.2300 0.1900 0.1900 3,285 +0.02(+15.15%)
Jan 19, 2024 0.1601 0.1698 0.1600 0.1650 2,586 +0.01(+9.63%)
Jan 18, 2024 0.1600 0.1600 0.1500 0.1505 2,600 +0.00(+0.33%)
Jan 12, 2024 0.1500 0 -0.01(-6.25%)
Jan 11, 2024 0.1700 0.2100 0.1600 0.1600 2,122 -0.03(-14.71%)
Jan 10, 2024 0.1876 0.1876 0.1876 0.1876 200 +0.02(+13.63%)
Jan 09, 2024 0.1800 0.2001 0.1651 0.1651 6,950 -0.00(-2.88%)
Jan 08, 2024 0.1700 0.1700 0.1700 0.1700 1,108 +0.01(+3.03%)
Jan 05, 2024 0.1650 0.1650 0.1650 0.1650 5,008 -0.01(-8.33%)
Jan 02, 2024 0.1800 44 +0.01(+5.82%)
Dec 29, 2023 0.1700 0.1701 0.1700 0.1701 520 -0.01(-5.50%)
Dec 28, 2023 0.1800 0.1801 0.1800 0.1800 1,771 +0.01(+5.88%)
Dec 27, 2023 0.1800 0.1800 0.1700 0.1700 296 +0.01(+9.54%)
Dec 19, 2023 0.1552 50 -0.12(-44.57%)
Dec 18, 2023 0.2800 0.2800 0.2800 0.2800 200 +0.09(+49.89%)
Dec 15, 2023 0.1868 0.1868 0.1868 0.1868 126 -0.02(-11.05%)
Dec 13, 2023 0.2100 158 -0.08(-27.29%)
Dec 06, 2023 0.2888 50 +0.14(+92.53%)
Dec 05, 2023 0.1605 0.1605 0.1500 0.1500 330 -0.03(-16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.