ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.0770 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2026 0.0770 0 -0.00(-2.53%)
Mar 13, 2026 0.0790 1 +0.01(+14.83%)
Mar 12, 2026 0.0690 0.0692 0.0688 0.0688 11,936 -0.01(-11.79%)
Mar 11, 2026 0.0740 0.0790 0.0690 0.0780 11,531 -0.00(-2.26%)
Mar 09, 2026 0.0798 0 -0.00(-0.25%)
Mar 06, 2026 0.0690 0.0800 0.0690 0.0800 6,186 +0.00(+0.13%)
Mar 05, 2026 0.0799 0.0799 0.0799 0.0799 238 +0.01(+14.31%)
Mar 04, 2026 0.0699 0.0699 0.0699 0.0699 489 -0.01(-12.62%)
Mar 03, 2026 0.0745 0.0800 0.0745 0.0800 759 +0.00(+0.13%)
Mar 02, 2026 0.0800 0.0800 0.0690 0.0799 6,784 +0.01(+15.80%)
Feb 27, 2026 0.0700 0.0800 0.0690 0.0690 8,900 -0.02(-19.20%)
Feb 26, 2026 0.0710 0.0854 0.0700 0.0854 2,674 +0.00(+0.12%)
Feb 25, 2026 0.0691 0.0854 0.0690 0.0853 3,760 -0.00(-0.12%)
Feb 24, 2026 0.0736 0.0854 0.0708 0.0854 11,702 +0.01(+8.51%)
Feb 23, 2026 0.0701 0.0960 0.0701 0.0787 5,104 -0.02(-19.69%)
Feb 20, 2026 0.0980 0.0980 0.0980 0.0980 1,450 -0.00(-2.00%)
Feb 17, 2026 0.1000 0 +0.00(+1.32%)
Feb 13, 2026 0.0987 0.0987 0.0693 0.0987 3,176 +0.00(+0.00%)
Feb 11, 2026 0.0987 0 -0.00(-0.10%)
Feb 09, 2026 0.0988 10 +0.03(+43.19%)
Feb 05, 2026 0.0690 0 -0.02(-25.65%)
Feb 04, 2026 0.1005 0.1010 0.0803 0.0928 10,368 -0.03(-22.41%)
Feb 03, 2026 0.1250 0.1250 0.1196 0.1196 365 -0.01(-5.75%)
Jan 30, 2026 0.1269 110 -0.00(-3.13%)
Jan 29, 2026 0.1310 0.1310 0.1310 0.1310 400 +0.02(+17.49%)
Jan 28, 2026 0.1115 0.1315 0.1115 0.1115 3,038 +0.00(+0.00%)
Jan 27, 2026 0.1340 0.1340 0.1115 0.1115 13,931 -0.02(-17.47%)
Jan 26, 2026 0.1347 0.1351 0.1153 0.1351 2,080 +0.01(+11.19%)
Jan 23, 2026 0.1115 0.1215 0.1115 0.1215 600 -0.00(-1.14%)
Jan 22, 2026 0.1115 0.1229 0.1115 0.1229 3,340 +0.01(+11.73%)
Jan 21, 2026 0.1155 0.1156 0.1051 0.1100 10,467 -0.00(-2.22%)
Jan 20, 2026 0.1388 0.1543 0.1100 0.1125 18,250 -0.03(-19.06%)
Jan 15, 2026 0.1390 0 +0.02(+20.45%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.