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

Guardforce Ai Company WT (NQ: GFAIW )

0.1400 -0.0300 (-17.65%)
Streaming Delayed Price Updated: 3:17 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.1027 0.1400 0.1027 0.1400 1,284 -0.03(-17.65%)
Sep 30, 2024 0.1700 0.1700 0.1700 0.1700 200 +0.04(+30.77%)
Sep 27, 2024 0.1300 0.1302 0.1300 0.1300 6,288 +0.00(+0.00%)
Sep 26, 2024 0.1300 0.1300 0.1300 0.1300 100 -0.05(-27.78%)
Sep 25, 2024 0.1800 0.1800 0.1800 0.1800 200 +0.06(+51.26%)
Sep 23, 2024 0.1190 0 -0.02(-15.30%)
Sep 20, 2024 0.1404 0.1405 0.1404 0.1405 792 -0.03(-17.35%)
Sep 18, 2024 0.1700 0 +0.04(+34.81%)
Sep 17, 2024 0.1300 0.1300 0.1260 0.1261 1,100 -0.01(-9.93%)
Sep 12, 2024 0.1400 0 -0.04(-22.22%)
Sep 06, 2024 0.1800 169 +0.00(+0.00%)
Sep 05, 2024 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.00%)
Sep 03, 2024 0.1800 0 -0.01(-5.26%)
Aug 29, 2024 0.1900 4 +0.01(+5.56%)
Aug 27, 2024 0.1800 0 +0.03(+20.00%)
Aug 26, 2024 0.1500 0.1500 0.1500 0.1500 621 -0.02(-14.04%)
Aug 21, 2024 0.1745 4 -0.00(-0.34%)
Aug 19, 2024 0.1751 0 +0.01(+2.94%)
Aug 16, 2024 0.1701 0.1701 0.1701 0.1701 521 -0.00(-2.52%)
Aug 15, 2024 0.1746 0.1746 0.1745 0.1745 922 -0.00(-0.11%)
Aug 14, 2024 0.1747 0.1747 0.1747 0.1747 658 +0.01(+3.43%)
Aug 12, 2024 0.1689 0 -0.01(-3.26%)
Aug 09, 2024 0.1747 0.1747 0.1746 0.1746 600 -0.02(-10.96%)
Aug 06, 2024 0.1961 0 -0.00(-0.96%)
Aug 05, 2024 0.1712 0.1980 0.1712 0.1980 253 -0.00(-0.95%)
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.