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 16, 2024 0.2200 0 +0.01(+4.76%)
May 14, 2024 0.2100 0 -0.01(-4.55%)
May 08, 2024 0.2200 0 +0.01(+4.76%)
May 06, 2024 0.2100 12 +0.00(+0.00%)
May 03, 2024 0.2100 0.2300 0.1870 0.2100 2,252 -0.01(-4.55%)
May 01, 2024 0.2200 56 -0.03(-12.80%)
Apr 30, 2024 0.2522 0.2523 0.2522 0.2523 411 -0.02(-8.29%)
Apr 29, 2024 0.2500 0.2751 0.2400 0.2751 1,460 -0.03(-9.36%)
Apr 26, 2024 0.3035 0.3035 0.3035 0.3035 240 +0.00(+0.66%)
Apr 25, 2024 0.3000 0.3015 0.3000 0.3015 2,271 -0.02(-5.78%)
Apr 24, 2024 0.3000 0.3200 0.3000 0.3200 1,000 +0.04(+14.29%)
Apr 23, 2024 0.2444 0.2800 0.2444 0.2800 3,452 +0.07(+33.33%)
Apr 22, 2024 0.2534 0.2618 0.2100 0.2100 4,454 -0.07(-24.73%)
Apr 19, 2024 0.2300 0.2800 0.2300 0.2790 1,958 +0.07(+31.60%)
Apr 18, 2024 0.2120 0.2120 0.2120 0.2120 178 -0.06(-21.48%)
Apr 17, 2024 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Apr 16, 2024 0.2700 0.3000 0.2600 0.2700 9,858 +0.02(+8.00%)
Apr 15, 2024 0.2601 0.2602 0.2500 0.2500 4,872 -0.05(-17.36%)
Apr 12, 2024 0.3001 0.3261 0.2810 0.3025 2,750 +0.00(+1.34%)
Apr 10, 2024 0.2985 29 -0.02(-7.33%)
Apr 09, 2024 0.3221 0.3721 0.3221 0.3221 2,033 +0.00(+0.03%)
Apr 08, 2024 0.3873 0.3873 0.3120 0.3220 3,011 +0.01(+3.87%)
Apr 05, 2024 0.3300 0.4320 0.3100 0.3100 3,907 -0.02(-6.06%)
Apr 04, 2024 0.3100 0.3650 0.2900 0.3300 22,074 -0.02(-5.71%)
Apr 03, 2024 0.3105 0.3500 0.2813 0.3500 1,611 +0.07(+25.00%)
Apr 02, 2024 0.3000 0.3000 0.2800 0.2800 289 -0.03(-9.68%)
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.