Skip to main content

Guardforce AI Co., Limited - Warrant (NQ:GFAIW)

0.2445 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.2445 0.2445 0.2445 0.2445 300 -0.04(-15.51%)
Jun 27, 2025 0.2301 0.2894 0.1702 0.2894 3,469 +0.00(+0.00%)
Jun 26, 2025 0.2895 0.2895 0.2894 0.2894 1,600 +0.04(+15.76%)
Jun 25, 2025 0.2300 0.2566 0.2300 0.2500 2,101 +0.03(+12.76%)
Jun 24, 2025 0.2343 0.2897 0.1800 0.2217 785 +0.00(+1.23%)
Jun 23, 2025 0.2190 0.2190 0.2190 0.2190 330 +0.02(+7.46%)
Jun 18, 2025 0.2038 0 +0.02(+13.22%)
Jun 17, 2025 0.1890 0.1890 0.1500 0.1800 19,578 -0.01(-4.26%)
Jun 16, 2025 0.1650 0.1880 0.1650 0.1880 6,321 -0.00(-1.05%)
Jun 12, 2025 0.1900 13 -0.01(-3.55%)
Jun 11, 2025 0.1878 0.1970 0.1700 0.1970 8,288 +0.01(+4.90%)
Jun 10, 2025 0.1968 0.1969 0.1878 0.1878 4,350 -0.01(-5.15%)
Jun 09, 2025 0.1750 0.1980 0.1750 0.1980 4,047 -0.01(-3.37%)
Jun 06, 2025 0.2049 0.2049 0.2049 0.2049 535 -0.01(-2.38%)
Jun 04, 2025 0.2099 15 +0.00(+1.50%)
Jun 03, 2025 0.1751 0.2168 0.1750 0.2068 5,809 -0.01(-4.70%)
Jun 02, 2025 0.1750 0.2170 0.1750 0.2170 977 +0.00(+1.78%)
May 30, 2025 0.1710 0.2132 0.1631 0.2132 12,970 -0.02(-9.66%)
May 29, 2025 0.1631 0.2360 0.1614 0.2360 7,049 -0.00(-0.42%)
May 23, 2025 0.2370 0 +0.00(+0.72%)
May 22, 2025 0.1900 0.2353 0.1551 0.2353 7,831 +0.07(+40.90%)
May 21, 2025 0.2000 0.2430 0.1422 0.1670 66,798 -0.04(-20.44%)
May 20, 2025 0.2001 0.2099 0.2000 0.2099 2,635 +0.01(+4.95%)
May 19, 2025 0.2216 0.2216 0.2000 0.2000 3,083 -0.02(-9.75%)
May 16, 2025 0.2216 0.2216 0.2216 0.2216 220 +0.01(+5.52%)
May 15, 2025 0.2000 0.2100 0.2000 0.2100 280 +0.00(+0.48%)
May 14, 2025 0.2300 0.2430 0.2001 0.2090 2,527 -0.02(-7.11%)
May 13, 2025 0.3000 0.3000 0.2250 0.2250 1,410 -0.04(-16.64%)
May 12, 2025 0.2400 0.2699 0.1852 0.2699 4,031 +0.08(+42.05%)
May 09, 2025 0.1960 0.3000 0.1849 0.1900 49,691 -0.02(-9.52%)
May 08, 2025 0.2100 0.2100 0.1818 0.2100 480 -0.03(-11.69%)
May 07, 2025 0.2200 0.2378 0.2133 0.2378 1,805 +0.04(+19.02%)
May 06, 2025 0.1821 0.1998 0.1799 0.1998 1,879 +0.01(+5.71%)
May 05, 2025 0.1780 0.1890 0.1780 0.1890 361 -0.00(-0.58%)
May 02, 2025 0.1901 0.1901 0.1770 0.1901 5,530 -0.03(-15.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.