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 )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 0.2000 0.2000 0.1500 0.2000 5,521 +0.00(+0.00%)
Jan 31, 2025 0.2169 0.2180 0.1620 0.2000 29,483 +0.01(+5.26%)
Jan 30, 2025 0.1900 0.2170 0.1900 0.1900 3,254 -0.00(-0.05%)
Jan 29, 2025 0.2000 0.2019 0.1552 0.1901 21,153 -0.01(-4.95%)
Jan 28, 2025 0.1714 0.2200 0.1450 0.2000 25,025 +0.03(+15.27%)
Jan 27, 2025 0.1915 0.1973 0.1200 0.1735 19,207 -0.02(-12.20%)
Jan 24, 2025 0.2000 0.2151 0.1975 0.1976 72,308 -0.00(-1.20%)
Jan 23, 2025 0.2250 0.2411 0.2000 0.2000 138,854 -0.03(-13.76%)
Jan 22, 2025 0.3000 0.3003 0.2111 0.2319 98,404 -0.01(-3.37%)
Jan 21, 2025 0.3003 0.3450 0.2096 0.2400 39,049 -0.06(-20.08%)
Jan 17, 2025 0.3525 0.3526 0.3000 0.3003 50,436 -0.07(-18.84%)
Jan 16, 2025 0.3450 0.4000 0.3440 0.3700 21,488 +0.03(+7.25%)
Jan 15, 2025 0.4869 0.4869 0.3351 0.3450 46,507 -0.06(-14.98%)
Jan 14, 2025 0.5500 0.5800 0.3706 0.4058 64,735 -0.14(-26.22%)
Jan 13, 2025 0.7000 0.7000 0.4355 0.5500 63,344 -0.18(-25.17%)
Jan 10, 2025 0.6660 0.9710 0.5200 0.7350 59,116 +0.21(+41.35%)
Jan 08, 2025 0.6600 0.7400 0.5200 0.5200 28,685 -0.25(-32.06%)
Jan 07, 2025 0.6800 0.8700 0.5001 0.7654 41,179 +0.07(+9.36%)
Jan 06, 2025 0.4001 0.8888 0.4001 0.6999 345,567 +0.36(+108.61%)
Jan 03, 2025 0.3510 0.3510 0.2900 0.3355 33,804 -0.02(-4.42%)
Jan 02, 2025 0.2500 0.3510 0.2500 0.3510 20,835 +0.00(+0.00%)
Dec 31, 2024 0.3510 0 +0.00(+0.37%)
Dec 30, 2024 0.3500 0.3799 0.2989 0.3497 15,339 -0.05(-11.42%)
Dec 27, 2024 0.3600 0.5300 0.3000 0.3948 43,726 +0.03(+9.67%)
Dec 26, 2024 0.2700 0.3600 0.2672 0.3600 54,422 +0.09(+33.33%)
Dec 24, 2024 0.2650 0.2700 0.2010 0.2700 8,879 +0.01(+1.89%)
Dec 23, 2024 0.2300 0.2700 0.2300 0.2650 6,910 +0.07(+32.50%)
Dec 20, 2024 0.2730 0.2730 0.2000 0.2000 1,210 -0.08(-28.57%)
Dec 19, 2024 0.2600 0.2800 0.2500 0.2800 6,143 +0.02(+6.22%)
Dec 18, 2024 0.2400 0.3398 0.2300 0.2636 13,156 -0.02(-5.86%)
Dec 17, 2024 0.2998 0.3400 0.2415 0.2800 9,156 +0.03(+11.96%)
Dec 16, 2024 0.3400 0.3400 0.2501 0.2501 4,473 -0.09(-26.44%)
Dec 13, 2024 0.3200 0.3500 0.2493 0.3400 22,414 +0.05(+17.24%)
Dec 11, 2024 0.2900 132 +0.04(+16.00%)
Dec 10, 2024 0.2800 0.2800 0.2200 0.2500 2,240 -0.02(-5.94%)
Dec 09, 2024 0.2000 0.2800 0.1999 0.2658 12,662 +0.08(+39.89%)
Dec 06, 2024 0.1900 0.1900 0.1900 0.1900 1,390 +0.00(+0.00%)
Dec 05, 2024 0.1900 0.2200 0.1480 0.1900 33,689 +0.01(+5.56%)
Dec 04, 2024 0.1800 0.1800 0.1800 0.1800 646 -0.01(-5.31%)
Dec 03, 2024 0.2000 0.2000 0.1313 0.1901 3,129 +0.02(+11.76%)
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 and Conditions.