• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.2378 +0.0278 (+13.24%)
    Streaming Delayed Price Updated: 1:36 PM EDT, May 9, 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 (%)
    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%)
    Apr 01, 2025 0.2100 0.2300 0.1900 0.2299 9,618 -0.00(-0.04%)
    Mar 31, 2025 0.1900 0.2300 0.1900 0.2300 2,379 +0.04(+20.93%)
    Mar 28, 2025 0.2388 0.2388 0.1901 0.1902 8,538 -0.01(-4.95%)
    Mar 27, 2025 0.2115 0.2475 0.2000 0.2001 1,883 -0.01(-6.32%)
    Mar 26, 2025 0.2119 0.2535 0.2119 0.2136 6,852 -0.04(-16.33%)
    Mar 25, 2025 0.2490 0.2553 0.2490 0.2553 500 +0.02(+6.38%)
    Mar 24, 2025 0.2400 0.2400 0.2400 0.2400 720 +0.02(+9.09%)
    Mar 21, 2025 0.2115 0.2990 0.2115 0.2200 2,431 -0.00(-1.03%)
    Mar 20, 2025 0.2650 0.2700 0.2215 0.2223 4,610 +0.02(+8.33%)
    Mar 19, 2025 0.2901 0.2901 0.2051 0.2052 3,476 -0.09(-31.58%)
    Mar 18, 2025 0.2400 0.3000 0.1945 0.2999 13,849 +0.12(+66.52%)
    Mar 17, 2025 0.2400 0.2400 0.1800 0.1801 4,866 -0.03(-14.20%)
    Mar 14, 2025 0.2000 0.2100 0.2000 0.2099 984 +0.04(+23.40%)
    Mar 13, 2025 0.1700 0.2000 0.1700 0.1701 2,260 +0.01(+3.09%)
    Mar 12, 2025 0.1500 0.1650 0.1500 0.1650 1,153 +0.02(+12.17%)
    Mar 11, 2025 0.2100 0.2100 0.1471 0.1471 4,327 -0.06(-29.95%)
    Mar 10, 2025 0.2400 0.2400 0.2029 0.2100 6,100 -0.05(-19.20%)
    Mar 07, 2025 0.2599 0.2599 0.2599 0.2599 140 -0.01(-3.74%)
    Mar 06, 2025 0.2598 0.3000 0.2348 0.2700 25,899 +0.05(+22.89%)
    Mar 05, 2025 0.2197 0.2198 0.2197 0.2197 3,781 -0.01(-4.52%)
    Mar 04, 2025 0.2499 0.2499 0.2197 0.2301 21,311 -0.01(-4.20%)
    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.