Skip to main content

Guardforce Ai Company WT (NQ: GFAIW )

0.1400 UNCHANGED
Streaming Delayed Price Updated: 2:08 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.1700 0.1700 0.1500 0.1500 502 -0.02(-11.76%)
Nov 29, 2023 0.1850 0.1850 0.1700 0.1700 334 -0.07(-29.17%)
Nov 28, 2023 0.2400 0.2400 0.2400 0.2400 150 +0.00(+0.00%)
Nov 27, 2023 0.2400 0.2400 0.2400 0.2400 133 +0.00(+1.10%)
Nov 22, 2023 0.2374 0 +0.08(+55.16%)
Nov 21, 2023 0.1473 0.1674 0.1410 0.1530 1,414 +0.00(+1.93%)
Nov 17, 2023 0.1501 0 +0.00(+0.07%)
Nov 15, 2023 0.1500 0 -0.00(-0.07%)
Nov 14, 2023 0.1600 0.1600 0.1500 0.1501 1,429 -0.01(-7.40%)
Nov 10, 2023 0.1621 0 -0.04(-18.95%)
Nov 07, 2023 0.2000 0 -0.02(-9.17%)
Nov 06, 2023 0.2202 0.2202 0.2202 0.2202 200 -0.00(-0.05%)
Nov 03, 2023 0.2000 0.2203 0.2000 0.2203 9,235 +0.04(+20.05%)
Nov 02, 2023 0.1835 0.1835 0.1835 0.1835 2,004 +0.02(+13.27%)
Nov 01, 2023 0.1620 0.1620 0.1620 0.1620 1,050 +0.00(+1.19%)
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%)
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.