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

Guardforce Ai Company WT (NQ: GFAIW )

0.2888 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EST, Dec 6, 2023 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 (%)
Dec 06, 2023 0.2888 201 +0.14(+92.53%)
Dec 05, 2023 0.1605 0.1605 0.1500 0.1500 330 -0.03(-16.67%)
Dec 01, 2023 0.1800 50 +0.03(+20.00%)
Nov 30, 2023 0.1700 0.1700 0.1500 0.1500 502 -0.02(-11.76%)
Nov 29, 2023 0.1850 0.1850 0.1700 0.1700 334 -0.07(-29.17%)
Nov 28, 2023 0.2400 0.2400 0.2400 0.2400 150 +0.00(+0.00%)
Nov 27, 2023 0.2400 0.2400 0.2400 0.2400 133 +0.00(+1.10%)
Nov 22, 2023 0.2374 0 +0.08(+55.16%)
Nov 21, 2023 0.1473 0.1674 0.1410 0.1530 1,414 +0.00(+1.93%)
Nov 17, 2023 0.1501 0 +0.00(+0.07%)
Nov 15, 2023 0.1500 0 -0.00(-0.07%)
Nov 14, 2023 0.1600 0.1600 0.1500 0.1501 1,429 -0.01(-7.40%)
Nov 10, 2023 0.1621 0 -0.04(-18.95%)
Nov 07, 2023 0.2000 0 -0.02(-9.17%)
Nov 06, 2023 0.2202 0.2202 0.2202 0.2202 200 -0.00(-0.05%)
Nov 03, 2023 0.2000 0.2203 0.2000 0.2203 9,235 +0.04(+20.05%)
Nov 02, 2023 0.1835 0.1835 0.1835 0.1835 2,004 +0.02(+13.27%)
Nov 01, 2023 0.1620 0.1620 0.1620 0.1620 1,050 +0.00(+1.19%)
Oct 31, 2023 0.1600 0.1601 0.1600 0.1601 2,000 -0.02(-13.46%)
Oct 27, 2023 0.1850 0 +0.01(+6.81%)
Oct 26, 2023 0.1732 0.1732 0.1732 0.1732 169 -0.04(-17.52%)
Oct 24, 2023 0.2100 0 +0.05(+31.09%)
Oct 23, 2023 0.2000 0.2001 0.1602 0.1602 5,187 -0.06(-27.18%)
Oct 20, 2023 0.2200 0.2200 0.2200 0.2200 296 -0.02(-8.33%)
Oct 19, 2023 0.2400 0.2400 0.2400 0.2400 200 +0.03(+14.29%)
Oct 18, 2023 0.2201 0.2404 0.2100 0.2100 2,452 -0.01(-4.76%)
Oct 17, 2023 0.2250 0.2512 0.2001 0.2205 5,992 -0.00(-1.91%)
Oct 16, 2023 0.2400 0.2700 0.2000 0.2248 7,602 -0.01(-2.35%)
Oct 13, 2023 0.2764 0.2898 0.1964 0.2302 21,785 -0.05(-19.23%)
Oct 12, 2023 0.3176 0.3176 0.2850 0.2850 15,629 -0.03(-10.24%)
Oct 11, 2023 0.3176 0.3384 0.3175 0.3175 12,416 +0.00(+0.00%)
Oct 10, 2023 0.3900 0.3900 0.3175 0.3175 6,807 +0.00(+0.00%)
Oct 09, 2023 0.3175 0.4000 0.3175 0.3175 16,544 +0.00(+0.00%)
Oct 06, 2023 0.3300 0.3712 0.3175 0.3175 4,709 +0.00(+0.00%)
Oct 05, 2023 0.3399 0.3400 0.3174 0.3175 3,202 +0.00(+0.03%)
Oct 04, 2023 0.3173 0.3400 0.3173 0.3174 4,655 +0.00(+0.03%)
Oct 03, 2023 0.3473 0.3574 0.3033 0.3173 15,974 -0.02(-6.68%)
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.