Guardforce Ai Company WT (NQ: GFAIW )
0.0950
-0.0296
(-23.76%)
Streaming Delayed Price
Updated: 3:58 PM EST, Nov 21, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 0.1000 | 0.1300 | 0.0950 | 0.0950 | 8,512 | -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%) | |||
| 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.
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.