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 (%)
Mar 28, 2024 0.2800 0.4210 0.2700 0.3264 18,095 +0.01(+4.05%)
Mar 27, 2024 0.2900 0.3200 0.2790 0.3137 5,890 +0.01(+4.57%)
Mar 26, 2024 0.3326 0.3335 0.3000 0.3000 4,217 -0.01(-4.18%)
Mar 25, 2024 0.3133 0.3261 0.3120 0.3131 7,273 +0.03(+11.82%)
Mar 22, 2024 0.3859 0.3859 0.2800 0.2800 7,718 -0.07(-19.70%)
Mar 21, 2024 0.4500 0.4500 0.3487 0.3487 14,823 -0.06(-14.95%)
Mar 20, 2024 0.4859 0.4859 0.4100 0.4100 12,023 +0.01(+2.50%)
Mar 19, 2024 0.3855 0.4860 0.3365 0.4000 5,577 -0.05(-11.11%)
Mar 18, 2024 0.4100 0.4860 0.4000 0.4500 16,947 +0.01(+2.27%)
Mar 15, 2024 0.3000 0.4860 0.3000 0.4400 49,430 +0.08(+22.22%)
Mar 14, 2024 0.3343 0.3999 0.2773 0.3600 18,760 +0.05(+16.17%)
Mar 13, 2024 0.3589 0.3589 0.2522 0.3099 8,367 -0.00(-0.74%)
Mar 12, 2024 0.2500 0.3122 0.2500 0.3122 12,384 +0.13(+73.35%)
Mar 11, 2024 0.1801 0.1801 0.1801 0.1801 1,000 -0.05(-22.77%)
Mar 08, 2024 0.3250 0.4412 0.1856 0.2332 44,955 -0.02(-8.58%)
Mar 07, 2024 0.3900 0.3900 0.2551 0.2551 3,157 -0.16(-37.99%)
Mar 06, 2024 0.3811 0.4114 0.2500 0.4114 6,201 -0.01(-2.05%)
Mar 05, 2024 0.5011 0.5371 0.3701 0.4200 5,883 -0.12(-21.82%)
Mar 04, 2024 0.3700 0.5556 0.3699 0.5372 60,972 +0.17(+45.19%)
Mar 01, 2024 0.3400 0.3700 0.3150 0.3700 9,901 +0.00(+0.00%)
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%)
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.