Skip to main content

Guardforce Ai Company WT (NQ: GFAIW )

0.1398 +0.0135 (+10.69%)
Streaming Delayed Price Updated: 3:52 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 0.1020 0.1398 0.1020 0.1398 4,500 +0.01(+10.69%)
Oct 31, 2024 0.1278 0.1288 0.1263 0.1263 4,060 +0.02(+15.55%)
Oct 30, 2024 0.1093 0.1093 0.1093 0.1093 650 -0.02(-15.73%)
Oct 28, 2024 0.1297 2 -0.00(-0.08%)
Oct 25, 2024 0.1011 0.1298 0.1000 0.1298 5,930 -0.01(-7.09%)
Oct 24, 2024 0.1300 0.1397 0.1001 0.1397 4,200 -0.01(-6.87%)
Oct 16, 2024 0.1500 0 +0.03(+25.00%)
Oct 15, 2024 0.1200 0.1200 0.1200 0.1200 370 -0.02(-14.29%)
Oct 07, 2024 0.1400 10 +0.00(+0.14%)
Oct 04, 2024 0.1398 0.1398 0.1398 0.1398 500 -0.00(-0.14%)
Oct 03, 2024 0.1400 0.1400 0.1400 0.1400 101 +0.03(+22.59%)
Oct 02, 2024 0.1500 0.1500 0.1100 0.1142 1,588 -0.03(-18.43%)
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%)
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.