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

Guardforce Ai Company WT (NQ: GFAIW )

0.3200 +0.0400 (+14.29%)
Streaming Delayed Price Updated: 12:21 PM EDT, Apr 24, 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 (%)
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%)
Apr 01, 2024 0.3850 0.3850 0.3100 0.3100 3,532 -0.02(-5.02%)
Mar 28, 2024 0.2800 0.4210 0.2700 0.3264 18,095 +0.01(+4.05%)
Mar 27, 2024 0.2900 0.3200 0.2790 0.3137 5,890 +0.01(+4.57%)
Mar 26, 2024 0.3326 0.3335 0.3000 0.3000 4,217 -0.01(-4.18%)
Mar 25, 2024 0.3133 0.3261 0.3120 0.3131 7,273 +0.03(+11.82%)
Mar 22, 2024 0.3859 0.3859 0.2800 0.2800 7,718 -0.07(-19.70%)
Mar 21, 2024 0.4500 0.4500 0.3487 0.3487 14,823 -0.06(-14.95%)
Mar 20, 2024 0.4859 0.4859 0.4100 0.4100 12,023 +0.01(+2.50%)
Mar 19, 2024 0.3855 0.4860 0.3365 0.4000 5,577 -0.05(-11.11%)
Mar 18, 2024 0.4100 0.4860 0.4000 0.4500 16,947 +0.01(+2.27%)
Mar 15, 2024 0.3000 0.4860 0.3000 0.4400 49,430 +0.08(+22.22%)
Mar 14, 2024 0.3343 0.3999 0.2773 0.3600 18,760 +0.05(+16.17%)
Mar 13, 2024 0.3589 0.3589 0.2522 0.3099 8,367 -0.00(-0.74%)
Mar 12, 2024 0.2500 0.3122 0.2500 0.3122 12,384 +0.13(+73.35%)
Mar 11, 2024 0.1801 0.1801 0.1801 0.1801 1,000 -0.05(-22.77%)
Mar 08, 2024 0.3250 0.4412 0.1856 0.2332 44,955 -0.02(-8.58%)
Mar 07, 2024 0.3900 0.3900 0.2551 0.2551 3,157 -0.16(-37.99%)
Mar 06, 2024 0.3811 0.4114 0.2500 0.4114 6,201 -0.01(-2.05%)
Mar 05, 2024 0.5011 0.5371 0.3701 0.4200 5,883 -0.12(-21.82%)
Mar 04, 2024 0.3700 0.5556 0.3699 0.5372 60,972 +0.17(+45.19%)
Mar 01, 2024 0.3400 0.3700 0.3150 0.3700 9,901 +0.00(+0.00%)
Feb 29, 2024 0.3100 0.3700 0.3040 0.3700 3,579 +0.08(+27.59%)
Feb 28, 2024 0.3000 0.3000 0.2600 0.2900 2,394 -0.05(-14.71%)
Feb 27, 2024 0.3071 0.3700 0.3018 0.3400 20,985 +0.08(+28.64%)
Feb 26, 2024 0.3190 0.3250 0.2401 0.2643 3,459 -0.06(-18.48%)
Feb 23, 2024 0.3242 0.3242 0.3242 0.3242 525 -0.04(-11.18%)
Feb 22, 2024 0.3700 0.3700 0.2300 0.3650 12,953 +0.03(+10.61%)
Feb 21, 2024 0.3700 0.3700 0.3300 0.3300 1,628 -0.04(-10.81%)
Feb 16, 2024 0.3700 0 -0.01(-2.63%)
Feb 15, 2024 0.2100 0.3800 0.2100 0.3800 15,745 +0.21(+123.40%)
Feb 13, 2024 0.1701 2 +0.01(+3.59%)
Feb 09, 2024 0.1642 100 -0.02(-12.98%)
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.