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

Guardforce Ai Company WT (NQ: GFAIW )

0.0733 -0.0217 (-22.84%)
Streaming Delayed Price Updated: 1:03 PM EST, Nov 25, 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 (%)
Nov 21, 2024 0.0950 4 -0.03(-23.76%)
Nov 19, 2024 0.1246 249 +0.00(+3.75%)
Nov 18, 2024 0.1500 0.1500 0.1201 0.1201 380 +0.00(+0.08%)
Nov 15, 2024 0.1200 0.1200 0.1200 0.1200 320 -0.04(-25.93%)
Nov 14, 2024 0.1622 0.1622 0.1620 0.1620 1,575 -0.03(-17.68%)
Nov 13, 2024 0.1515 0.1968 0.1515 0.1968 226 +0.03(+18.34%)
Nov 12, 2024 0.1664 0.1664 0.1514 0.1663 588 -0.03(-16.85%)
Nov 11, 2024 0.1600 0.2000 0.1500 0.2000 605 +0.05(+33.24%)
Nov 08, 2024 0.1900 0.2000 0.1501 0.1501 1,120 -0.05(-24.95%)
Nov 07, 2024 0.1400 0.2000 0.1400 0.2000 12,520 +0.07(+48.15%)
Nov 06, 2024 0.0750 0.1350 0.0750 0.1350 2,320 -0.00(-3.43%)
Nov 04, 2024 0.1398 140 +0.00(+0.00%)
Nov 01, 2024 0.1020 0.1398 0.1020 0.1398 4,500 +0.01(+10.69%)
Oct 31, 2024 0.1278 0.1288 0.1263 0.1263 4,060 +0.02(+15.55%)
Oct 30, 2024 0.1093 0.1093 0.1093 0.1093 650 -0.02(-15.73%)
Oct 28, 2024 0.1297 2 -0.00(-0.08%)
Oct 25, 2024 0.1011 0.1298 0.1000 0.1298 5,930 -0.01(-7.09%)
Oct 24, 2024 0.1300 0.1397 0.1001 0.1397 4,200 -0.01(-6.87%)
Oct 16, 2024 0.1500 0 +0.03(+25.00%)
Oct 15, 2024 0.1200 0.1200 0.1200 0.1200 370 -0.02(-14.29%)
Oct 07, 2024 0.1400 10 +0.00(+0.14%)
Oct 04, 2024 0.1398 0.1398 0.1398 0.1398 500 -0.00(-0.14%)
Oct 03, 2024 0.1400 0.1400 0.1400 0.1400 101 +0.03(+22.59%)
Oct 02, 2024 0.1500 0.1500 0.1100 0.1142 1,588 -0.03(-18.43%)
Oct 01, 2024 0.1027 0.1400 0.1027 0.1400 1,284 -0.03(-17.65%)
Sep 30, 2024 0.1700 0.1700 0.1700 0.1700 200 +0.04(+30.77%)
Sep 27, 2024 0.1300 0.1302 0.1300 0.1300 6,288 +0.00(+0.00%)
Sep 26, 2024 0.1300 0.1300 0.1300 0.1300 100 -0.05(-27.78%)
Sep 25, 2024 0.1800 0.1800 0.1800 0.1800 200 +0.06(+51.26%)
Sep 23, 2024 0.1190 0 -0.02(-15.30%)
Sep 20, 2024 0.1404 0.1405 0.1404 0.1405 792 -0.03(-17.35%)
Sep 18, 2024 0.1700 0 +0.04(+34.81%)
Sep 17, 2024 0.1300 0.1300 0.1260 0.1261 1,100 -0.01(-9.93%)
Sep 12, 2024 0.1400 0 -0.04(-22.22%)
Sep 06, 2024 0.1800 169 +0.00(+0.00%)
Sep 05, 2024 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
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.