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)

0.2300 -0.0200 (-8.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 21, 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 (%)
Apr 17, 2025 0.1724 0.2500 0.1720 0.2500 834 -0.05(-16.61%)
Apr 15, 2025 0.2998 45 +0.09(+42.76%)
Apr 14, 2025 0.2100 0.2100 0.2100 0.2100 400 +0.01(+5.00%)
Apr 11, 2025 0.1900 0.2000 0.1900 0.2000 614 +0.01(+5.26%)
Apr 10, 2025 0.2188 0.2188 0.1473 0.1900 19,544 -0.02(-9.52%)
Apr 09, 2025 0.1551 0.2188 0.1551 0.2100 8,426 +0.02(+11.82%)
Apr 08, 2025 0.1562 0.1878 0.1501 0.1878 1,298 +0.00(+0.70%)
Apr 07, 2025 0.1800 0.1865 0.1500 0.1865 2,670 -0.00(-0.75%)
Apr 04, 2025 0.1900 0.1900 0.1839 0.1879 581 -0.03(-14.12%)
Apr 03, 2025 0.2188 0.2188 0.2188 0.2188 151 +0.02(+9.40%)
Apr 02, 2025 0.2005 0.2005 0.2000 0.2000 1,590 -0.03(-13.01%)
Apr 01, 2025 0.2100 0.2300 0.1900 0.2299 9,618 -0.00(-0.04%)
Mar 31, 2025 0.1900 0.2300 0.1900 0.2300 2,379 +0.04(+20.93%)
Mar 28, 2025 0.2388 0.2388 0.1901 0.1902 8,538 -0.01(-4.95%)
Mar 27, 2025 0.2115 0.2475 0.2000 0.2001 1,883 -0.01(-6.32%)
Mar 26, 2025 0.2119 0.2535 0.2119 0.2136 6,852 -0.04(-16.33%)
Mar 25, 2025 0.2490 0.2553 0.2490 0.2553 500 +0.02(+6.38%)
Mar 24, 2025 0.2400 0.2400 0.2400 0.2400 720 +0.02(+9.09%)
Mar 21, 2025 0.2115 0.2990 0.2115 0.2200 2,431 -0.00(-1.03%)
Mar 20, 2025 0.2650 0.2700 0.2215 0.2223 4,610 +0.02(+8.33%)
Mar 19, 2025 0.2901 0.2901 0.2051 0.2052 3,476 -0.09(-31.58%)
Mar 18, 2025 0.2400 0.3000 0.1945 0.2999 13,849 +0.12(+66.52%)
Mar 17, 2025 0.2400 0.2400 0.1800 0.1801 4,866 -0.03(-14.20%)
Mar 14, 2025 0.2000 0.2100 0.2000 0.2099 984 +0.04(+23.40%)
Mar 13, 2025 0.1700 0.2000 0.1700 0.1701 2,260 +0.01(+3.09%)
Mar 12, 2025 0.1500 0.1650 0.1500 0.1650 1,153 +0.02(+12.17%)
Mar 11, 2025 0.2100 0.2100 0.1471 0.1471 4,327 -0.06(-29.95%)
Mar 10, 2025 0.2400 0.2400 0.2029 0.2100 6,100 -0.05(-19.20%)
Mar 07, 2025 0.2599 0.2599 0.2599 0.2599 140 -0.01(-3.74%)
Mar 06, 2025 0.2598 0.3000 0.2348 0.2700 25,899 +0.05(+22.89%)
Mar 05, 2025 0.2197 0.2198 0.2197 0.2197 3,781 -0.01(-4.52%)
Mar 04, 2025 0.2499 0.2499 0.2197 0.2301 21,311 -0.01(-4.20%)
Mar 03, 2025 0.2451 0.2500 0.2401 0.2402 3,656 -0.01(-3.92%)
Feb 28, 2025 0.2401 0.3000 0.2401 0.2500 8,650 -0.01(-3.85%)
Feb 27, 2025 0.2800 0.3000 0.2500 0.2600 5,412 +0.02(+8.33%)
Feb 26, 2025 0.2400 0.2900 0.2400 0.2400 21,180 -0.00(-0.04%)
Feb 25, 2025 0.2401 0.2401 0.2400 0.2401 8,012 -0.01(-3.57%)
Feb 24, 2025 0.2400 0.2490 0.2400 0.2490 11,379 -0.00(-0.84%)
Feb 21, 2025 0.2600 0.3000 0.2501 0.2511 37,496 -0.01(-3.42%)
Feb 20, 2025 0.3000 0.3000 0.2600 0.2600 6,186 -0.02(-7.14%)
Feb 19, 2025 0.2500 0.3000 0.2400 0.2800 5,902 +0.04(+16.67%)
Feb 18, 2025 0.2900 0.3000 0.2400 0.2400 10,239 +0.00(+0.00%)
Feb 14, 2025 0.3500 0.3500 0.2400 0.2400 18,752 -0.00(-2.00%)
Feb 13, 2025 0.2200 0.2500 0.2050 0.2449 21,854 +0.04(+16.79%)
Feb 12, 2025 0.1800 0.2200 0.1800 0.2097 4,732 +0.01(+4.85%)
Feb 11, 2025 0.2326 0.2326 0.1806 0.2000 10,510 -0.02(-7.49%)
Feb 10, 2025 0.1800 0.2500 0.1800 0.2162 26,355 +0.03(+15.49%)
Feb 07, 2025 0.1935 0.2147 0.1800 0.1872 7,579 -0.01(-6.87%)
Feb 06, 2025 0.1800 0.2500 0.1300 0.2010 40,829 +0.02(+11.67%)
Feb 05, 2025 0.1575 0.1800 0.1550 0.1800 7,257 +0.00(+0.06%)
Feb 04, 2025 0.1505 0.1800 0.1505 0.1799 13,677 -0.02(-10.05%)
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 Of Service.