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

Guardforce Ai Company WT (NQ: GFAIW )

0.2200 UNCHANGED
Streaming Delayed Price Updated: 9:37 AM EDT, May 16, 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 08, 2023 0.2720 0.3217 0.2670 0.3200 14,350 +0.05(+18.47%)
May 05, 2023 0.3300 0.3300 0.2640 0.2701 15,854 -0.05(-15.59%)
May 04, 2023 0.2700 0.3694 0.2550 0.3200 42,012 +0.08(+33.33%)
May 03, 2023 0.2700 0.4000 0.2200 0.2400 14,442 -0.03(-11.11%)
May 02, 2023 0.4187 0.4187 0.2302 0.2700 13,926 -0.11(-28.95%)
May 01, 2023 0.2200 0.3800 0.2200 0.3800 5,537 +0.13(+52.00%)
Apr 28, 2023 0.3200 0.3200 0.2200 0.2500 9,548 -0.06(-19.95%)
Apr 27, 2023 0.2650 0.3123 0.2649 0.3123 10,370 +0.01(+4.10%)
Apr 26, 2023 0.2600 0.4299 0.2500 0.3000 14,533 -0.08(-20.63%)
Apr 25, 2023 0.3700 0.3900 0.2479 0.3780 28,092 -0.02(-5.48%)
Apr 24, 2023 0.3820 0.4750 0.3012 0.3999 30,859 -0.01(-3.08%)
Apr 21, 2023 0.5400 0.5900 0.3700 0.4126 69,503 -0.19(-31.23%)
Apr 20, 2023 0.4900 0.6400 0.4900 0.6000 17,859 +0.00(+0.00%)
Apr 19, 2023 0.5600 0.6000 0.4700 0.6000 16,036 +0.00(+0.00%)
Apr 18, 2023 0.4500 0.6500 0.4500 0.6000 63,752 +0.15(+33.33%)
Apr 17, 2023 0.4500 0.5700 0.4410 0.4500 41,947 +0.01(+2.27%)
Apr 14, 2023 0.5700 0.5996 0.4111 0.4400 92,097 -0.11(-20.03%)
Apr 13, 2023 1.300 1.700 0.5500 0.5502 509,090 -0.20(-26.64%)
Apr 12, 2023 0.3510 1.000 0.3350 0.7500 344,379 +0.41(+120.26%)
Apr 11, 2023 0.3100 0.3405 0.2700 0.3405 6,720 +0.02(+6.54%)
Apr 10, 2023 0.3300 0.4650 0.2900 0.3196 72,546 +0.07(+27.84%)
Apr 06, 2023 0.2376 0.3000 0.2376 0.2500 86,249 +0.05(+25.00%)
Apr 05, 2023 0.2600 0.2805 0.1749 0.2000 21,685 -0.10(-33.07%)
Apr 04, 2023 0.3789 0.3789 0.2600 0.2988 35,582 -0.08(-21.37%)
Apr 03, 2023 0.2400 0.4900 0.2201 0.3800 332,482 +0.18(+89.91%)
Mar 31, 2023 0.2019 0.2350 0.2000 0.2001 3,349 +0.00(+0.05%)
Mar 30, 2023 0.2148 0.2148 0.2000 0.2000 5,200 +0.00(+0.05%)
Mar 29, 2023 0.1400 0.2148 0.1301 0.1999 4,251 +0.06(+42.79%)
Mar 27, 2023 0.1400 9 -0.00(-0.07%)
Mar 24, 2023 0.1479 0.2245 0.1401 0.1401 1,410 +0.01(+7.69%)
Mar 23, 2023 0.3000 0.3000 0.1300 0.1301 6,079 -0.01(-6.13%)
Mar 22, 2023 0.1983 0.1983 0.1386 0.1386 3,131 +0.01(+6.53%)
Mar 21, 2023 0.1301 0.1301 0.1301 0.1301 500 +0.00(+0.00%)
Mar 20, 2023 0.1301 0.1301 0.1301 0.1301 110 +0.02(+18.27%)
Mar 16, 2023 0.1100 0 -0.04(-26.91%)
Mar 15, 2023 0.1510 0.1800 0.1211 0.1505 1,201 +0.03(+25.42%)
Mar 13, 2023 0.1200 82 -0.06(-33.37%)
Mar 10, 2023 0.1800 0.1801 0.1800 0.1801 221 +0.00(+0.06%)
Mar 09, 2023 0.1900 0.1900 0.1800 0.1800 848 +0.01(+5.32%)
Mar 08, 2023 0.1994 0.2100 0.1100 0.1709 15,507 -0.04(-17.95%)
Mar 07, 2023 0.2009 0.3283 0.1601 0.2083 5,844 -0.02(-9.43%)
Mar 06, 2023 0.3500 0.3500 0.2300 0.2300 11,042 -0.05(-17.86%)
Mar 03, 2023 0.2900 0.3500 0.2800 0.2800 4,237 -0.01(-2.61%)
Mar 02, 2023 0.1900 0.3500 0.1900 0.2875 14,024 +0.12(+69.02%)
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.