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 (%)
Feb 28, 2023 0.1700 0.1701 0.1700 0.1701 7,605 +0.00(+0.06%)
Feb 27, 2023 0.1462 0.1710 0.1462 0.1700 11,738 -0.01(-5.61%)
Feb 24, 2023 0.1700 0.1900 0.1700 0.1801 17,173 -0.02(-9.95%)
Feb 23, 2023 0.2263 0.2263 0.1998 0.2000 1,067 -0.03(-13.04%)
Feb 22, 2023 0.1810 0.2490 0.1810 0.2300 795 -0.03(-11.16%)
Feb 21, 2023 0.2750 0.2750 0.2200 0.2589 2,251 +0.05(+23.17%)
Feb 17, 2023 0.2400 0.2400 0.2102 0.2102 2,614 -0.06(-23.37%)
Feb 16, 2023 0.2110 0.2743 0.2100 0.2743 11,221 +0.05(+22.95%)
Feb 15, 2023 0.2550 0.2608 0.2111 0.2231 9,722 -0.11(-32.39%)
Feb 14, 2023 0.2600 0.3499 0.2500 0.3300 9,501 +0.07(+26.87%)
Feb 13, 2023 0.4100 0.4100 0.2500 0.2601 16,416 -0.14(-34.98%)
Feb 10, 2023 0.2500 0.4000 0.2000 0.4000 95,486 +0.16(+65.22%)
Feb 09, 2023 0.4500 0.5000 0.2332 0.2421 60,663 -0.09(-27.25%)
Feb 08, 2023 0.1900 0.4500 0.1900 0.3328 188,058 +0.14(+75.16%)
Feb 07, 2023 0.2600 0.2600 0.1900 0.1900 3,486 -0.06(-24.00%)
Feb 06, 2023 0.2900 0.4500 0.2500 0.2500 53,607 -0.01(-3.88%)
Feb 03, 2023 0.1800 0.3000 0.1766 0.2601 65,585 +0.16(+157.52%)
Feb 02, 2023 0.1120 0.1120 0.1000 0.1010 3,714 -0.04(-26.17%)
Feb 01, 2023 0.1800 0.1800 0.0700 0.1368 1,148 -0.04(-24.00%)
Jan 31, 2023 0.1175 0.1800 0.1175 0.1800 5,970 +0.07(+58.59%)
Jan 30, 2023 0.0900 0.1170 0.0900 0.1135 7,004 +0.02(+15.46%)
Jan 27, 2023 0.1200 0.1966 0.0900 0.0983 84,861 +0.01(+9.22%)
Jan 26, 2023 0.0500 0.1100 0.0500 0.0900 145,037 +0.04(+100.00%)
Jan 25, 2023 0.0350 0.0450 0.0350 0.0450 22,300 +0.01(+28.57%)
Jan 23, 2023 0.0350 0 +0.00(+0.00%)
Jan 20, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jan 18, 2023 0.0350 0 -0.00(-12.28%)
Jan 17, 2023 0.0351 0.0399 0.0351 0.0399 6,131 -0.02(-36.26%)
Jan 13, 2023 0.0451 0.0626 0.0450 0.0626 116,690 +0.02(+33.19%)
Jan 12, 2023 0.0450 0.0500 0.0450 0.0470 52,653 +0.02(+47.34%)
Jan 11, 2023 0.0251 0.0325 0.0251 0.0319 1,780 -0.00(-8.86%)
Jan 10, 2023 0.0375 0.0375 0.0350 0.0350 751 -0.02(-36.48%)
Jan 06, 2023 0.0551 0 +0.01(+20.04%)
Jan 05, 2023 0.0360 0.0459 0.0308 0.0459 7,667 +0.01(+14.75%)
Jan 03, 2023 0.0400 0 +0.02(+100.00%)
Dec 30, 2022 0.0202 0.0202 0.0200 0.0200 10,000 +0.00(+14.29%)
Dec 20, 2022 0.0175 0 -0.03(-62.77%)
Dec 14, 2022 0.0470 0 -0.01(-21.67%)
Dec 09, 2022 0.0600 0 +0.01(+20.00%)
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.