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

Guardforce Ai Company WT (NQ: GFAIW )

0.2070 UNCHANGED
Streaming Delayed Price Updated: 2:11 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.2070 0 -0.01(-3.45%)
Jul 19, 2024 0.1900 0.2145 0.1900 0.2144 790 +0.04(+26.12%)
Jul 18, 2024 0.1900 0.2470 0.1600 0.1700 4,321 -0.02(-10.48%)
Jul 17, 2024 0.2000 0.2000 0.1899 0.1899 3,400 -0.01(-5.05%)
Jul 16, 2024 0.2308 0.2378 0.2000 0.2000 930 -0.04(-17.49%)
Jul 15, 2024 0.2500 0.2500 0.2419 0.2424 1,223 +0.02(+10.18%)
Jul 12, 2024 0.2200 0.2200 0.2200 0.2200 150 +0.04(+22.22%)
Jul 11, 2024 0.1800 0.1800 0.1800 0.1800 500 -0.06(-25.00%)
Jul 09, 2024 0.2400 0 +0.05(+27.12%)
Jul 01, 2024 0.1888 0 -0.03(-14.18%)
Jun 25, 2024 0.2200 0 +0.04(+22.70%)
Jun 24, 2024 0.1600 0.1793 0.1600 0.1793 790 +0.01(+5.97%)
Jun 21, 2024 0.2100 0.2100 0.1692 0.1692 988 -0.03(-14.76%)
Jun 18, 2024 0.1985 0 +0.06(+41.79%)
Jun 13, 2024 0.1400 0 -0.06(-30.00%)
Jun 12, 2024 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Jun 11, 2024 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Jun 06, 2024 0.2000 30 +0.00(+0.00%)
Jun 04, 2024 0.2000 0 -0.03(-13.04%)
May 31, 2024 0.2300 0 -0.00(-0.04%)
May 29, 2024 0.2301 54 -0.00(-2.09%)
May 28, 2024 0.2350 0.2350 0.2350 0.2350 410 +0.00(+2.17%)
May 24, 2024 0.2300 0.2300 0.2300 0.2300 348 -0.01(-4.17%)
May 21, 2024 0.2400 0 +0.02(+9.09%)
May 16, 2024 0.2200 0 +0.01(+4.76%)
May 14, 2024 0.2100 0 -0.01(-4.55%)
May 08, 2024 0.2200 0 +0.01(+4.76%)
May 06, 2024 0.2100 12 +0.00(+0.00%)
May 03, 2024 0.2100 0.2300 0.1870 0.2100 2,252 -0.01(-4.55%)
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.