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 (%)
Jun 30, 2022 0.1230 0.1230 0.1230 0.1230 1,700 -0.01(-10.15%)
Jun 29, 2022 0.1369 0.1369 0.1369 0.1369 110 -0.01(-8.06%)
Jun 28, 2022 0.1200 0.1500 0.1200 0.1489 1,560 +0.03(+23.98%)
Jun 27, 2022 0.1201 0.1201 0.1201 0.1201 1,010 -0.04(-24.42%)
Jun 24, 2022 0.1395 0.1590 0.1395 0.1589 1,335 +0.04(+31.21%)
Jun 23, 2022 0.1200 0.1500 0.1200 0.1211 4,846 -0.04(-22.72%)
Jun 22, 2022 0.1649 0.1649 0.1401 0.1567 6,321 +0.01(+4.47%)
Jun 21, 2022 0.1599 0.1599 0.1200 0.1500 2,620 +0.02(+15.38%)
Jun 17, 2022 0.1300 0.1511 0.1300 0.1300 8,600 +0.00(+0.00%)
Jun 16, 2022 0.1021 0.1651 0.1021 0.1300 6,220 -0.01(-8.84%)
Jun 15, 2022 0.1490 0.1490 0.1426 0.1426 1,370 -0.01(-4.36%)
Jun 14, 2022 0.1200 0.1491 0.1045 0.1491 9,611 -0.01(-5.15%)
Jun 13, 2022 0.1310 0.1572 0.1111 0.1572 7,822 -0.00(-1.75%)
Jun 10, 2022 0.1500 0.1600 0.1500 0.1600 7,393 -0.01(-5.88%)
Jun 09, 2022 0.1699 0.1700 0.1699 0.1700 2,167 +0.00(+0.00%)
Jun 08, 2022 0.1554 0.1700 0.1554 0.1700 20,990 +0.00(+0.00%)
Jun 07, 2022 0.1630 0.1700 0.1630 0.1700 6,233 +0.01(+3.03%)
Jun 03, 2022 0.1650 256 +0.00(+1.60%)
Jun 02, 2022 0.1622 0.1624 0.1622 0.1624 1,141 -0.00(-1.58%)
Jun 01, 2022 0.1997 0.1998 0.1600 0.1650 12,386 +0.00(+3.06%)
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%)
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.