Guardforce Ai Company (NQ: GFAI )

0.4400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.2487 0.4600 0.2353 0.4400 46,612,764 +0.19(+76.00%)
Feb 02, 2023 0.2548 0.2550 0.2310 0.2500 2,760,023 -0.00(-1.81%)
Feb 01, 2023 0.2500 0.2697 0.2350 0.2546 5,054,327 +0.00(+1.43%)
Jan 31, 2023 0.2674 0.3250 0.2500 0.2510 15,021,628 -0.03(-11.50%)
Jan 30, 2023 0.2600 0.2913 0.2310 0.2836 13,501,624 +0.04(+18.17%)
Jan 27, 2023 0.2700 0.3200 0.2310 0.2400 26,579,062 +0.00(+0.00%)
Jan 26, 2023 0.2050 0.2849 0.1807 0.2400 22,532,184 +0.03(+14.29%)
Jan 25, 2023 0.1878 0.2100 0.1750 0.2100 2,491,258 +0.02(+11.82%)
Jan 24, 2023 0.1800 0.1928 0.1709 0.1878 3,296,262 +0.01(+7.68%)
Jan 23, 2023 0.1671 0.1789 0.1600 0.1744 2,608,323 +0.01(+5.70%)
Jan 20, 2023 0.1703 0.1703 0.1585 0.1650 1,757,678 +0.00(+0.43%)
Jan 19, 2023 0.1805 0.1805 0.1626 0.1643 2,728,721 -0.01(-3.75%)
Jan 18, 2023 0.1888 0.1900 0.1600 0.1707 2,085,040 -0.02(-9.35%)
Jan 17, 2023 0.2150 0.2150 0.1760 0.1883 3,187,234 -0.03(-14.21%)
Jan 13, 2023 0.2000 0.2500 0.1900 0.2195 20,969,652 +0.04(+21.94%)
Jan 12, 2023 0.1600 0.2150 0.1625 0.1800 7,249,828 +0.02(+13.21%)
Jan 11, 2023 0.1570 0.1619 0.1560 0.1590 424,977 +0.00(+0.00%)
Jan 10, 2023 0.1677 0.1684 0.1529 0.1590 408,897 -0.00(-1.43%)
Jan 09, 2023 0.1656 0.1691 0.1575 0.1613 399,656 +0.00(+1.19%)
Jan 06, 2023 0.1481 0.1700 0.1467 0.1594 968,694 +0.01(+4.39%)
Jan 05, 2023 0.1540 0.1540 0.1449 0.1527 521,546 -0.00(-0.84%)
Jan 04, 2023 0.1550 0.1569 0.1440 0.1540 962,373 -0.01(-5.52%)
Jan 03, 2023 0.1570 0.1690 0.1371 0.1630 6,538,902 +0.04(+28.55%)
Dec 30, 2022 0.1300 0.1310 0.1202 0.1268 443,809 -0.00(-2.69%)
Dec 29, 2022 0.1340 0.1350 0.1176 0.1303 607,755 -0.00(-3.41%)
Dec 28, 2022 0.1255 0.1389 0.1255 0.1349 556,103 -0.00(-0.15%)
Dec 27, 2022 0.1472 0.1490 0.1350 0.1351 333,834 -0.01(-5.59%)
Dec 23, 2022 0.1435 0.1500 0.1365 0.1431 271,402 -0.00(-3.25%)
Dec 22, 2022 0.1324 0.1598 0.1309 0.1479 1,009,327 +0.00(+0.41%)
Dec 21, 2022 0.1600 0.1689 0.1215 0.1473 2,481,599 -0.01(-5.58%)
Dec 20, 2022 0.1629 0.1629 0.1510 0.1560 285,913 -0.01(-5.40%)
Dec 19, 2022 0.1646 0.1697 0.1550 0.1649 239,121 -0.00(-2.83%)
Dec 16, 2022 0.1646 0.1745 0.1602 0.1697 317,250 -0.00(-0.06%)
Dec 15, 2022 0.1760 0.1760 0.1601 0.1698 232,460 -0.00(-2.58%)
Dec 14, 2022 0.1700 0.1800 0.1505 0.1743 455,281 -0.00(-1.13%)
Dec 13, 2022 0.1800 0.1860 0.1600 0.1763 269,600 -0.00(-0.96%)
Dec 12, 2022 0.1700 0.1916 0.1600 0.1780 730,589 +0.01(+6.21%)
Dec 09, 2022 0.1659 0.1775 0.1652 0.1676 302,223 -0.00(-1.99%)
Dec 08, 2022 0.1700 0.1799 0.1651 0.1710 323,584 +0.00(+1.00%)
Dec 07, 2022 0.1750 0.1760 0.1682 0.1693 201,802 -0.00(-2.59%)
Dec 06, 2022 0.1963 0.1963 0.1720 0.1738 513,786 -0.02(-9.38%)
Dec 05, 2022 0.1870 0.2000 0.1811 0.1918 576,795 +0.01(+2.90%)
Dec 02, 2022 0.1990 0.1990 0.1810 0.1864 735,724 -0.01(-4.65%)
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.