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

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

0.5200 -0.2500 (-32.47%)
Streaming Delayed Price Updated: 3:48 PM EST, Jan 8, 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 (%)
Jan 08, 2025 0.6600 0.7400 0.5200 0.5200 28,685 -0.25(-32.06%)
Jan 07, 2025 0.6800 0.8700 0.5001 0.7654 41,179 +0.07(+9.36%)
Jan 06, 2025 0.4001 0.8888 0.4001 0.6999 345,567 +0.36(+108.61%)
Jan 03, 2025 0.3510 0.3510 0.2900 0.3355 33,804 -0.02(-4.42%)
Jan 02, 2025 0.2500 0.3510 0.2500 0.3510 20,835 +0.00(+0.00%)
Dec 31, 2024 0.3510 0 +0.00(+0.37%)
Dec 30, 2024 0.3500 0.3799 0.2989 0.3497 15,339 -0.05(-11.42%)
Dec 27, 2024 0.3600 0.5300 0.3000 0.3948 43,726 +0.03(+9.67%)
Dec 26, 2024 0.2700 0.3600 0.2672 0.3600 54,422 +0.09(+33.33%)
Dec 24, 2024 0.2650 0.2700 0.2010 0.2700 8,879 +0.01(+1.89%)
Dec 23, 2024 0.2300 0.2700 0.2300 0.2650 6,910 +0.07(+32.50%)
Dec 20, 2024 0.2730 0.2730 0.2000 0.2000 1,210 -0.08(-28.57%)
Dec 19, 2024 0.2600 0.2800 0.2500 0.2800 6,143 +0.02(+6.22%)
Dec 18, 2024 0.2400 0.3398 0.2300 0.2636 13,156 -0.02(-5.86%)
Dec 17, 2024 0.2998 0.3400 0.2415 0.2800 9,156 +0.03(+11.96%)
Dec 16, 2024 0.3400 0.3400 0.2501 0.2501 4,473 -0.09(-26.44%)
Dec 13, 2024 0.3200 0.3500 0.2493 0.3400 22,414 +0.05(+17.24%)
Dec 11, 2024 0.2900 132 +0.04(+16.00%)
Dec 10, 2024 0.2800 0.2800 0.2200 0.2500 2,240 -0.02(-5.94%)
Dec 09, 2024 0.2000 0.2800 0.1999 0.2658 12,662 +0.08(+39.89%)
Dec 06, 2024 0.1900 0.1900 0.1900 0.1900 1,390 +0.00(+0.00%)
Dec 05, 2024 0.1900 0.2200 0.1480 0.1900 33,689 +0.01(+5.56%)
Dec 04, 2024 0.1800 0.1800 0.1800 0.1800 646 -0.01(-5.31%)
Dec 03, 2024 0.2000 0.2000 0.1313 0.1901 3,129 +0.02(+11.76%)
Dec 02, 2024 0.0800 0.2000 0.0700 0.1701 9,989 +0.12(+239.52%)
Nov 29, 2024 0.0700 0.0700 0.0501 0.0501 300 -0.02(-28.43%)
Nov 27, 2024 0.0700 0.0700 0.0700 0.0700 139 -0.03(-30.00%)
Nov 26, 2024 0.0752 0.1000 0.0752 0.1000 6,741 +0.03(+36.05%)
Nov 25, 2024 0.1105 0.1300 0.0600 0.0735 11,662 -0.02(-22.63%)
Nov 21, 2024 0.0950 4 -0.03(-23.76%)
Nov 19, 2024 0.1246 249 +0.00(+3.75%)
Nov 18, 2024 0.1500 0.1500 0.1201 0.1201 380 +0.00(+0.08%)
Nov 15, 2024 0.1200 0.1200 0.1200 0.1200 320 -0.04(-25.93%)
Nov 14, 2024 0.1622 0.1622 0.1620 0.1620 1,575 -0.03(-17.68%)
Nov 13, 2024 0.1515 0.1968 0.1515 0.1968 226 +0.03(+18.34%)
Nov 12, 2024 0.1664 0.1664 0.1514 0.1663 588 -0.03(-16.85%)
Nov 11, 2024 0.1600 0.2000 0.1500 0.2000 605 +0.05(+33.24%)
Nov 08, 2024 0.1900 0.2000 0.1501 0.1501 1,120 -0.05(-24.95%)
Nov 07, 2024 0.1400 0.2000 0.1400 0.2000 12,520 +0.07(+48.15%)
Nov 06, 2024 0.0750 0.1350 0.0750 0.1350 2,320 -0.00(-3.43%)
Nov 04, 2024 0.1398 140 +0.00(+0.00%)
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 and Conditions.