Guardforce Ai Co. (NQ: GFAI )

0.1811 -0.0009 (-0.49%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.1774 0.1895 0.1774 0.1811 212,989 -0.00(-0.49%)
Nov 23, 2022 0.1799 0.1900 0.1700 0.1820 562,491 -0.00(-0.38%)
Nov 22, 2022 0.1880 0.1880 0.1775 0.1827 361,017 +0.00(+1.50%)
Nov 21, 2022 0.1878 0.1927 0.1750 0.1800 480,210 -0.02(-7.69%)
Nov 18, 2022 0.1878 0.2050 0.1855 0.1950 421,943 +0.01(+3.83%)
Nov 17, 2022 0.1837 0.1886 0.1800 0.1878 205,530 -0.00(-0.42%)
Nov 16, 2022 0.1900 0.2078 0.1774 0.1886 457,535 -0.00(-0.79%)
Nov 15, 2022 0.2084 0.2084 0.1852 0.1901 816,414 -0.01(-4.47%)
Nov 14, 2022 0.1800 0.2138 0.1751 0.1990 2,467,814 +0.02(+13.71%)
Nov 11, 2022 0.1808 0.1808 0.1700 0.1750 350,098 +0.00(+1.63%)
Nov 10, 2022 0.1790 0.1799 0.1700 0.1722 639,655 +0.00(+0.64%)
Nov 09, 2022 0.1998 0.2000 0.1680 0.1711 680,287 -0.03(-12.79%)
Nov 08, 2022 0.2200 0.2200 0.1901 0.1962 947,472 -0.02(-7.41%)
Nov 07, 2022 0.2100 0.2150 0.2050 0.2119 267,364 +0.00(+1.92%)
Nov 04, 2022 0.2101 0.2120 0.2034 0.2079 330,366 -0.00(-1.47%)
Nov 03, 2022 0.2100 0.2184 0.2050 0.2110 211,207 +0.00(+0.43%)
Nov 02, 2022 0.2129 0.2210 0.2050 0.2101 409,001 -0.00(-1.32%)
Nov 01, 2022 0.2200 0.2230 0.2080 0.2129 622,375 -0.01(-3.88%)
Oct 31, 2022 0.2270 0.2292 0.2150 0.2215 297,636 -0.00(-1.86%)
Oct 28, 2022 0.2300 0.2385 0.2150 0.2257 1,120,085 -0.01(-2.67%)
Oct 27, 2022 0.2300 0.2379 0.2251 0.2319 260,387 -0.00(-1.44%)
Oct 26, 2022 0.2399 0.2399 0.2301 0.2353 286,342 +0.00(+0.99%)
Oct 25, 2022 0.2300 0.2484 0.2250 0.2330 796,425 -0.00(-0.43%)
Oct 24, 2022 0.2352 0.2494 0.2320 0.2340 310,717 -0.01(-2.42%)
Oct 21, 2022 0.2400 0.2403 0.2310 0.2398 631,260 +0.00(+1.05%)
Oct 20, 2022 0.2369 0.2590 0.2300 0.2373 1,331,265 +0.00(+0.17%)
Oct 19, 2022 0.2400 0.2424 0.2253 0.2369 731,897 +0.00(+1.46%)
Oct 18, 2022 0.2251 0.2439 0.2251 0.2335 407,800 +0.00(+1.13%)
Oct 17, 2022 0.2375 0.2375 0.2215 0.2309 471,419 +0.00(+2.17%)
Oct 14, 2022 0.2300 0.2349 0.2212 0.2260 335,982 -0.00(-0.88%)
Oct 13, 2022 0.2200 0.2287 0.2197 0.2280 417,753 -0.00(-0.44%)
Oct 12, 2022 0.2367 0.2450 0.2237 0.2290 612,830 -0.00(-0.43%)
Oct 11, 2022 0.2310 0.2367 0.2230 0.2300 488,904 -0.01(-2.83%)
Oct 10, 2022 0.2500 0.2600 0.2335 0.2367 1,213,673 -0.01(-5.32%)
Oct 07, 2022 0.2650 0.2650 0.2430 0.2500 607,221 -0.01(-3.47%)
Oct 06, 2022 0.2600 0.2700 0.2500 0.2590 941,918 +0.01(+5.28%)
Oct 05, 2022 0.2290 0.2655 0.2290 0.2460 1,283,817 +0.01(+4.24%)
Oct 04, 2022 0.2400 0.2398 0.2301 0.2360 415,315 +0.00(+0.00%)
Oct 03, 2022 0.2374 0.2449 0.2301 0.2360 687,335 -0.00(-1.26%)
Sep 30, 2022 0.2481 0.2495 0.2367 0.2390 516,341 -0.01(-2.29%)
Sep 29, 2022 0.2443 0.2550 0.2434 0.2446 480,543 +0.00(+0.53%)
Sep 28, 2022 0.2384 0.2488 0.2345 0.2433 637,742 +0.01(+2.49%)
Sep 27, 2022 0.2393 0.2400 0.2300 0.2374 434,862 -0.00(-0.79%)
Sep 26, 2022 0.2300 0.2415 0.2300 0.2393 553,360 -0.01(-2.33%)
Sep 23, 2022 0.2500 0.2545 0.2210 0.2450 1,187,481 +0.01(+3.33%)
Sep 22, 2022 0.2580 0.2580 0.2340 0.2371 1,202,274 -0.01(-5.69%)
Sep 21, 2022 0.2676 0.2720 0.2513 0.2514 973,064 -0.02(-7.61%)
Sep 20, 2022 0.2800 0.2877 0.2658 0.2721 1,212,439 -0.01(-4.39%)
Sep 19, 2022 0.2900 0.3000 0.2800 0.2846 1,705,561 +0.00(+0.07%)
Sep 16, 2022 0.2824 0.2890 0.2750 0.2844 1,019,468 +0.00(+1.35%)
Sep 15, 2022 0.2845 0.2849 0.2750 0.2806 1,507,567 -0.01(-2.30%)
Sep 14, 2022 0.3165 0.3180 0.2700 0.2872 5,260,302 -0.05(-14.14%)
Sep 13, 2022 0.3200 0.3630 0.3149 0.3345 8,145,600 +0.02(+7.90%)
Sep 12, 2022 0.3100 0.3251 0.2950 0.3100 1,465,982 +0.01(+1.97%)
Sep 09, 2022 0.3300 0.3348 0.3000 0.3040 2,585,544 -0.03(-10.06%)
Sep 08, 2022 0.3400 0.3451 0.3221 0.3380 1,843,015 -0.02(-4.79%)
Sep 07, 2022 0.3649 0.3690 0.3400 0.3550 1,815,473 -0.01(-3.79%)
Sep 06, 2022 0.3600 0.3698 0.3400 0.3690 2,612,471 +0.01(+2.50%)
Sep 02, 2022 0.3200 0.3671 0.3140 0.3600 6,203,023 +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.