Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Guardforce AI Co., Limited - Warrant (NQ:GFAIW)

0.1390 +0.0236 (+20.45%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 15, 2026 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 (%)
Jan 14, 2026 0.1392 0.1392 0.1100 0.1154 13,505 +0.00(+3.78%)
Jan 13, 2026 0.1468 0.1543 0.1102 0.1112 4,230 -0.03(-22.56%)
Jan 12, 2026 0.1543 0.1543 0.1101 0.1436 3,459 +0.03(+24.87%)
Jan 09, 2026 0.1274 0.1408 0.1083 0.1150 2,402 -0.03(-17.86%)
Jan 08, 2026 0.1400 0.1543 0.1399 0.1400 1,214 +0.00(+0.00%)
Jan 07, 2026 0.1400 0.1400 0.1400 0.1400 700 +0.00(+2.87%)
Jan 06, 2026 0.1400 0.1400 0.1361 0.1361 921 -0.00(-0.44%)
Jan 05, 2026 0.1490 0.1593 0.1044 0.1367 8,500 -0.02(-11.75%)
Jan 02, 2026 0.1549 0.1549 0.1549 0.1549 701 +0.00(+3.27%)
Dec 31, 2025 0.1550 0.1745 0.1500 0.1500 3,383 -0.00(-2.72%)
Dec 30, 2025 0.1542 0.1542 0.1542 0.1542 280 -0.01(-8.21%)
Dec 29, 2025 0.1529 0.1680 0.1529 0.1680 959 +0.02(+9.95%)
Dec 26, 2025 0.1500 0.1529 0.1255 0.1528 3,600 +0.00(+1.93%)
Dec 22, 2025 0.1499 0 +0.01(+3.52%)
Dec 18, 2025 0.1448 0 +0.01(+4.93%)
Dec 17, 2025 0.1400 0.1410 0.1010 0.1380 15,828 +0.00(+0.00%)
Dec 16, 2025 0.1100 0.1380 0.1010 0.1380 1,603 +0.03(+25.45%)
Dec 12, 2025 0.1100 1 -0.00(-2.22%)
Dec 11, 2025 0.1261 0.1261 0.1125 0.1125 1,627 -0.00(-0.27%)
Dec 10, 2025 0.1397 0.1397 0.1128 0.1128 1,600 -0.02(-15.95%)
Dec 09, 2025 0.1200 0.1397 0.1126 0.1342 1,817 -0.01(-3.94%)
Dec 08, 2025 0.1255 0.1397 0.1255 0.1397 684 +0.02(+15.74%)
Dec 05, 2025 0.1473 0.1476 0.1207 0.1207 13,542 +0.00(+0.58%)
Dec 04, 2025 0.2099 0.2099 0.1101 0.1200 10,615 -0.09(-42.80%)
Dec 03, 2025 0.1101 0.2098 0.1101 0.2098 23,387 +0.09(+79.01%)
Dec 02, 2025 0.1100 0.1175 0.1100 0.1172 4,252 -0.03(-20.27%)
Dec 01, 2025 0.1470 0.1470 0.1470 0.1470 1,000 -0.00(-1.34%)
Nov 28, 2025 0.1490 0.1490 0.1490 0.1490 800 -0.00(-0.67%)
Nov 26, 2025 0.1172 0.1500 0.1172 0.1500 6,615 +0.02(+15.38%)
Nov 25, 2025 0.1006 0.1300 0.1006 0.1300 16,839 +0.01(+8.33%)
Nov 21, 2025 0.1200 0 +0.00(+0.00%)
Nov 17, 2025 0.1200 0 -0.04(-24.05%)
Nov 12, 2025 0.1580 0 +0.00(+0.00%)
Nov 11, 2025 0.1500 0.1580 0.1350 0.1580 785 +0.01(+6.25%)
Nov 10, 2025 0.1100 0.1487 0.1100 0.1487 3,807 +0.05(+48.55%)
Nov 07, 2025 0.1001 0.1580 0.1001 0.1001 501 -0.00(-2.82%)
Nov 06, 2025 0.1401 0.2083 0.1020 0.1030 23,118 -0.03(-25.09%)
Nov 04, 2025 0.1375 60 -0.03(-17.96%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.