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

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

0.2171 -0.0046 (-2.07%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 0.2269 0.2269 0.1825 0.2171 1,503 -0.00(-2.07%)
Jul 09, 2025 0.2217 20 -0.01(-3.19%)
Jul 07, 2025 0.2290 14 -0.01(-4.98%)
Jul 02, 2025 0.2410 111 -0.00(-1.43%)
Jul 01, 2025 0.2445 0.2445 0.2001 0.2445 1,000 +0.00(+0.00%)
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.