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

Guardforce Ai Company WT (NQ: GFAIW )

0.2000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2023 0.1600 0.1601 0.1600 0.1601 2,000 -0.02(-13.46%)
Oct 27, 2023 0.1850 0 +0.01(+6.81%)
Oct 26, 2023 0.1732 0.1732 0.1732 0.1732 169 -0.04(-17.52%)
Oct 24, 2023 0.2100 0 +0.05(+31.09%)
Oct 23, 2023 0.2000 0.2001 0.1602 0.1602 5,187 -0.06(-27.18%)
Oct 20, 2023 0.2200 0.2200 0.2200 0.2200 296 -0.02(-8.33%)
Oct 19, 2023 0.2400 0.2400 0.2400 0.2400 200 +0.03(+14.29%)
Oct 18, 2023 0.2201 0.2404 0.2100 0.2100 2,452 -0.01(-4.76%)
Oct 17, 2023 0.2250 0.2512 0.2001 0.2205 5,992 -0.00(-1.91%)
Oct 16, 2023 0.2400 0.2700 0.2000 0.2248 7,602 -0.01(-2.35%)
Oct 13, 2023 0.2764 0.2898 0.1964 0.2302 21,785 -0.05(-19.23%)
Oct 12, 2023 0.3176 0.3176 0.2850 0.2850 15,629 -0.03(-10.24%)
Oct 11, 2023 0.3176 0.3384 0.3175 0.3175 12,416 +0.00(+0.00%)
Oct 10, 2023 0.3900 0.3900 0.3175 0.3175 6,807 +0.00(+0.00%)
Oct 09, 2023 0.3175 0.4000 0.3175 0.3175 16,544 +0.00(+0.00%)
Oct 06, 2023 0.3300 0.3712 0.3175 0.3175 4,709 +0.00(+0.00%)
Oct 05, 2023 0.3399 0.3400 0.3174 0.3175 3,202 +0.00(+0.03%)
Oct 04, 2023 0.3173 0.3400 0.3173 0.3174 4,655 +0.00(+0.03%)
Oct 03, 2023 0.3473 0.3574 0.3033 0.3173 15,974 -0.02(-6.68%)
Oct 02, 2023 0.3300 0.3880 0.3033 0.3400 7,326 -0.01(-2.86%)
Sep 29, 2023 0.3600 0.3800 0.3400 0.3500 11,911 +0.01(+2.94%)
Sep 28, 2023 0.3201 0.3466 0.3201 0.3400 27,645 +0.02(+7.87%)
Sep 27, 2023 0.3264 0.3884 0.3151 0.3152 10,749 -0.01(-2.54%)
Sep 26, 2023 0.3300 0.3715 0.3152 0.3234 13,756 -0.05(-14.24%)
Sep 25, 2023 0.3498 0.3890 0.3107 0.3771 9,534 -0.02(-5.73%)
Sep 22, 2023 0.4000 0.4000 0.4000 0.4000 203 +0.09(+28.95%)
Sep 21, 2023 0.3102 0.3102 0.3102 0.3102 3,100 -0.09(-22.45%)
Sep 20, 2023 0.4000 0.4000 0.4000 0.4000 977 +0.01(+2.56%)
Sep 19, 2023 0.3900 0.3900 0.3900 0.3900 100 +0.08(+25.73%)
Sep 18, 2023 0.3102 0.3102 0.3102 0.3102 31,218 +0.00(+0.03%)
Sep 15, 2023 0.3101 0.3101 0.3101 0.3101 500 -0.06(-16.19%)
Sep 14, 2023 0.3700 0.4200 0.3600 0.3700 27,015 +0.02(+5.71%)
Sep 13, 2023 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Sep 12, 2023 0.3500 0.3500 0.3500 0.3500 284 +0.00(+0.00%)
Sep 11, 2023 0.3500 0.3500 0.3500 0.3500 3,003 +0.01(+2.91%)
Sep 08, 2023 0.3401 0.3401 0.3401 0.3401 563 +0.02(+6.28%)
Sep 07, 2023 0.3200 0.3200 0.3200 0.3200 500 -0.07(-17.95%)
Sep 05, 2023 0.3900 19 +0.01(+2.63%)
Sep 01, 2023 0.3202 0.3800 0.3201 0.3800 1,309 +0.02(+6.29%)
Aug 31, 2023 0.3201 0.3900 0.3201 0.3575 5,101 +0.01(+2.14%)
Aug 30, 2023 0.4000 0.4000 0.3500 0.3500 826 +0.03(+9.34%)
Aug 29, 2023 0.3201 0.3201 0.3201 0.3201 1,070 +0.00(+0.03%)
Aug 28, 2023 0.3300 0.3301 0.3200 0.3200 865 -0.04(-11.11%)
Aug 25, 2023 0.3400 0.3600 0.3400 0.3600 597 +0.00(+0.00%)
Aug 24, 2023 0.3900 0.3900 0.3300 0.3600 9,728 -0.04(-10.00%)
Aug 21, 2023 0.4000 0 +0.07(+21.21%)
Aug 18, 2023 0.3503 0.3503 0.3300 0.3300 782 -0.07(-17.48%)
Aug 17, 2023 0.3500 0.4000 0.3500 0.3999 1,090 +0.03(+8.08%)
Aug 16, 2023 0.3700 0.3700 0.3700 0.3700 219 +0.00(+0.00%)
Aug 15, 2023 0.3500 0.4300 0.3500 0.3700 4,668 -0.02(-4.15%)
Aug 14, 2023 0.3300 0.3950 0.3300 0.3860 7,134 -0.04(-10.23%)
Aug 11, 2023 0.3700 0.4400 0.3301 0.4300 4,153 +0.06(+16.18%)
Aug 10, 2023 0.3800 0.4000 0.3701 0.3701 854 -0.08(-17.48%)
Aug 09, 2023 0.4485 0.4485 0.4485 0.4485 208 +0.08(+21.22%)
Aug 08, 2023 0.3779 0.3779 0.3500 0.3700 3,201 -0.04(-9.71%)
Aug 07, 2023 0.3651 0.4700 0.3500 0.4098 4,775 +0.03(+7.56%)
Aug 04, 2023 0.4351 0.4770 0.3666 0.3810 4,810 -0.01(-1.45%)
Aug 03, 2023 0.4298 0.4400 0.3500 0.3866 7,854 -0.04(-10.09%)
Aug 02, 2023 0.4687 0.4687 0.3500 0.4300 9,750 +0.00(+0.82%)
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.