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

Guardforce Ai Company WT (NQ: GFAIW )

0.2300 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 31, 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 (%)
May 31, 2022 0.2100 0.2100 0.1552 0.1601 16,688 +0.01(+5.89%)
May 27, 2022 0.1850 0.1850 0.1510 0.1512 2,598 -0.02(-14.09%)
May 26, 2022 0.1602 0.2028 0.1600 0.1760 22,171 +0.02(+9.59%)
May 25, 2022 0.1512 0.1606 0.1512 0.1606 7,606 -0.04(-19.62%)
May 24, 2022 0.2200 0.2820 0.1801 0.1998 117,501 +0.06(+42.71%)
May 23, 2022 0.1900 0.1900 0.1310 0.1400 13,400 -0.03(-20.00%)
May 20, 2022 0.1601 0.1750 0.1601 0.1750 9,648 +0.00(+2.94%)
May 19, 2022 0.1522 0.1700 0.1522 0.1700 3,001 -0.03(-15.00%)
May 18, 2022 0.1901 0.2000 0.1901 0.2000 1,157 +0.02(+11.11%)
May 17, 2022 0.2098 0.2358 0.1800 0.1800 50,800 -0.00(-0.44%)
May 16, 2022 0.1808 0.1808 0.1808 0.1808 2,000 +0.00(+0.00%)
May 13, 2022 0.1808 0.1998 0.1808 0.1808 17,238 +0.03(+20.53%)
May 12, 2022 0.1500 0.1500 0.1500 0.1500 1,165 -0.00(-0.66%)
May 11, 2022 0.1510 0.1510 0.1510 0.1510 2,071 -0.05(-24.46%)
May 10, 2022 0.1900 0.1999 0.1700 0.1999 2,732 +0.01(+6.90%)
May 09, 2022 0.1870 0.1870 0.1870 0.1870 1,280 +0.01(+3.83%)
May 06, 2022 0.1801 0.1801 0.1801 0.1801 115 +0.00(+0.06%)
May 05, 2022 0.1800 0.2040 0.1800 0.1800 9,813 +0.01(+4.41%)
May 04, 2022 0.1800 0.2039 0.1710 0.1724 13,727 -0.00(-1.49%)
May 03, 2022 0.1900 0.1900 0.1703 0.1750 3,931 -0.00(-1.69%)
May 02, 2022 0.1873 0.1873 0.1710 0.1780 2,276 -0.00(-1.11%)
Apr 29, 2022 0.1900 0.1921 0.1800 0.1800 4,537 -0.01(-5.26%)
Apr 28, 2022 0.2200 0.2200 0.1600 0.1900 49,269 -0.03(-13.64%)
Apr 27, 2022 0.1803 0.2260 0.1801 0.2200 12,997 +0.01(+5.06%)
Apr 26, 2022 0.2700 0.2946 0.1600 0.2094 66,017 -0.06(-22.87%)
Apr 25, 2022 0.2998 0.2998 0.2281 0.2715 52,752 -0.03(-9.50%)
Apr 22, 2022 0.3000 0.3000 0.3000 0.3000 624 -0.00(-1.06%)
Apr 21, 2022 0.3050 0.3199 0.2500 0.3032 109,508 +0.09(+44.38%)
Apr 20, 2022 0.2400 0.2400 0.2100 0.2100 12,566 -0.01(-4.55%)
Apr 19, 2022 0.2797 0.2798 0.2133 0.2200 22,763 -0.01(-3.93%)
Apr 18, 2022 0.2610 0.2638 0.2218 0.2290 42,591 -0.05(-18.21%)
Apr 14, 2022 0.2885 0.3079 0.2703 0.2800 6,631 -0.01(-2.95%)
Apr 13, 2022 0.3182 0.3199 0.2601 0.2885 39,249 -0.02(-6.94%)
Apr 12, 2022 0.3301 0.3302 0.3000 0.3100 106,933 -0.09(-22.50%)
Apr 11, 2022 0.3773 0.4321 0.3426 0.4000 60,117 +0.08(+24.96%)
Apr 08, 2022 0.3603 0.3774 0.3101 0.3201 63,088 -0.00(-0.62%)
Apr 07, 2022 0.3100 0.3774 0.3100 0.3221 47,667 +0.02(+7.37%)
Apr 06, 2022 0.5089 0.5089 0.2580 0.3000 241,254 -0.10(-25.02%)
Apr 05, 2022 0.4801 0.5940 0.3901 0.4001 265,627 -0.00(-0.05%)
Apr 04, 2022 0.5800 0.6250 0.4000 0.4003 139,941 -0.10(-19.94%)
Apr 01, 2022 0.4700 0.6900 0.4397 0.5000 532,109 +0.12(+31.44%)
Mar 31, 2022 0.4000 0.5066 0.3627 0.3804 75,172 +0.02(+5.67%)
Mar 30, 2022 0.3999 0.3999 0.3322 0.3600 171,516 +0.01(+1.41%)
Mar 29, 2022 0.4001 0.5938 0.3369 0.3550 359,632 +0.10(+42.00%)
Mar 28, 2022 0.2301 0.2500 0.2202 0.2500 18,100 -0.00(-0.08%)
Mar 25, 2022 0.2899 0.2900 0.2401 0.2502 11,978 -0.00(-0.16%)
Mar 24, 2022 0.2506 0.2506 0.2506 0.2506 125 -0.02(-7.01%)
Mar 23, 2022 0.2615 0.2695 0.2415 0.2695 8,073 -0.01(-3.75%)
Mar 22, 2022 0.3010 0.3090 0.2504 0.2800 52,302 -0.03(-8.53%)
Mar 21, 2022 0.3496 0.3496 0.2650 0.3061 102,919 +0.04(+15.51%)
Mar 18, 2022 0.2649 0.2954 0.2308 0.2650 53,759 +0.03(+14.32%)
Mar 17, 2022 0.2775 0.2898 0.2169 0.2318 44,261 -0.07(-22.50%)
Mar 16, 2022 0.3600 0.3598 0.2800 0.2991 8,989 +0.01(+2.75%)
Mar 15, 2022 0.3402 0.4000 0.2891 0.2911 255,506 -0.02(-6.10%)
Mar 14, 2022 0.3000 0.3312 0.2373 0.3100 109,201 +0.02(+7.01%)
Mar 11, 2022 0.2800 0.3999 0.2522 0.2897 550,863 +0.09(+44.78%)
Mar 09, 2022 0.2001 0 -0.03(-14.49%)
Mar 08, 2022 0.1901 0.2340 0.1901 0.2340 1,911 +0.06(+34.10%)
Mar 07, 2022 0.2000 0.2400 0.1638 0.1745 20,269 -0.06(-24.13%)
Mar 04, 2022 0.2400 0.2400 0.2300 0.2300 2,488 -0.01(-4.13%)
Mar 03, 2022 0.2400 0.2400 0.2399 0.2399 1,630 -0.00(-0.04%)
Mar 02, 2022 0.2500 0.2500 0.2400 0.2400 2,252 -0.01(-3.96%)
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.