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)

0.2170 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 2, 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 (%)
Jun 02, 2025 0.1750 0.2170 0.1750 0.2170 977 +0.00(+1.78%)
May 30, 2025 0.1710 0.2132 0.1631 0.2132 12,970 -0.02(-9.66%)
May 29, 2025 0.1631 0.2360 0.1614 0.2360 7,049 -0.00(-0.42%)
May 23, 2025 0.2370 0 +0.00(+0.72%)
May 22, 2025 0.1900 0.2353 0.1551 0.2353 7,831 +0.07(+40.90%)
May 21, 2025 0.2000 0.2430 0.1422 0.1670 66,798 -0.04(-20.44%)
May 20, 2025 0.2001 0.2099 0.2000 0.2099 2,635 +0.01(+4.95%)
May 19, 2025 0.2216 0.2216 0.2000 0.2000 3,083 -0.02(-9.75%)
May 16, 2025 0.2216 0.2216 0.2216 0.2216 220 +0.01(+5.52%)
May 15, 2025 0.2000 0.2100 0.2000 0.2100 280 +0.00(+0.48%)
May 14, 2025 0.2300 0.2430 0.2001 0.2090 2,527 -0.02(-7.11%)
May 13, 2025 0.3000 0.3000 0.2250 0.2250 1,410 -0.04(-16.64%)
May 12, 2025 0.2400 0.2699 0.1852 0.2699 4,031 +0.08(+42.05%)
May 09, 2025 0.1960 0.3000 0.1849 0.1900 49,691 -0.02(-9.52%)
May 08, 2025 0.2100 0.2100 0.1818 0.2100 480 -0.03(-11.69%)
May 07, 2025 0.2200 0.2378 0.2133 0.2378 1,805 +0.04(+19.02%)
May 06, 2025 0.1821 0.1998 0.1799 0.1998 1,879 +0.01(+5.71%)
May 05, 2025 0.1780 0.1890 0.1780 0.1890 361 -0.00(-0.58%)
May 02, 2025 0.1901 0.1901 0.1770 0.1901 5,530 -0.03(-15.13%)
May 01, 2025 0.1880 0.2240 0.1880 0.2240 450 +0.01(+6.87%)
Apr 30, 2025 0.1951 0.2096 0.1821 0.2096 3,256 -0.03(-12.67%)
Apr 29, 2025 0.2200 0.2597 0.1900 0.2400 850 +0.02(+9.09%)
Apr 28, 2025 0.1870 0.2200 0.1870 0.2200 600 +0.02(+10.00%)
Apr 25, 2025 0.1940 0.2500 0.1898 0.2000 15,596 -0.10(-33.09%)
Apr 24, 2025 0.2780 0.2989 0.2299 0.2989 2,106 +0.12(+63.33%)
Apr 23, 2025 0.1970 0.2658 0.1830 0.1830 19,190 -0.01(-7.15%)
Apr 22, 2025 0.1920 0.2995 0.1304 0.1971 4,515 -0.03(-14.30%)
Apr 21, 2025 0.2300 0.2300 0.2300 0.2300 111 -0.02(-8.00%)
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(+1.41%)
Apr 04, 2025 0.1900 0.1900 0.1839 0.1839 481 -0.03(-15.95%)
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%)
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.