Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Guardforce Ai Company (NQ: GFAI )

1.285 +0.185 (+16.82%)

Streaming Delayed Price Updated: 3:12 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	1.090	1.136	1.030	1.100	325,792	+0.01(+0.92%)
Nov 20, 2024	1.110	1.115	1.060	1.090	195,018	-0.01(-0.91%)
Nov 19, 2024	1.040	1.130	1.020	1.100	491,756	+0.05(+4.76%)
Nov 18, 2024	1.100	1.100	1.025	1.050	82,681	-0.01(-0.94%)
Nov 15, 2024	1.080	1.095	1.050	1.060	79,886	-0.04(-3.64%)
Nov 14, 2024	1.130	1.140	1.090	1.100	152,805	-0.03(-2.65%)
Nov 13, 2024	1.140	1.140	1.100	1.130	140,827	+0.02(+1.80%)
Nov 12, 2024	1.110	1.140	1.090	1.110	176,775	-0.03(-2.63%)
Nov 11, 2024	1.150	1.160	1.080	1.140	383,813	+0.01(+0.88%)
Nov 08, 2024	1.100	1.140	1.080	1.130	190,930	+0.03(+2.73%)
Nov 07, 2024	1.020	1.150	1.020	1.100	309,860	+0.09(+8.91%)
Nov 06, 2024	1.090	1.090	1.000	1.010	172,650	-0.06(-5.61%)
Nov 05, 2024	1.030	1.080	1.030	1.070	88,771	+0.02(+1.90%)
Nov 04, 2024	1.050	1.050	1.010	1.050	125,486	+0.03(+2.94%)
Nov 01, 2024	1.060	1.070	1.010	1.020	236,739	-0.03(-2.86%)
Oct 31, 2024	1.130	1.130	1.030	1.050	273,160	-0.06(-5.41%)
Oct 30, 2024	1.110	1.125	1.100	1.110	125,988	-0.02(-1.77%)
Oct 29, 2024	1.120	1.140	1.110	1.130	104,457	+0.01(+0.89%)
Oct 28, 2024	1.120	1.150	1.110	1.120	245,596	+0.01(+0.90%)
Oct 25, 2024	1.140	1.170	1.110	1.110	317,543	-0.03(-2.63%)
Oct 24, 2024	1.160	1.170	1.130	1.140	94,118	-0.02(-1.72%)
Oct 23, 2024	1.150	1.190	1.140	1.160	102,688	-0.01(-0.85%)
Oct 22, 2024	1.200	1.230	1.160	1.170	215,660	-0.04(-3.31%)
Oct 21, 2024	1.230	1.260	1.194	1.210	309,029	-0.02(-1.63%)
Oct 18, 2024	1.220	1.250	1.200	1.230	228,731	+0.01(+0.82%)
Oct 17, 2024	1.210	1.250	1.160	1.220	642,062	+0.03(+2.52%)
Oct 16, 2024	1.160	1.190	1.140	1.190	214,200	+0.05(+4.48%)
Oct 15, 2024	1.150	1.180	1.126	1.139	177,997	-0.02(-1.81%)
Oct 14, 2024	1.180	1.219	1.140	1.160	268,203	-0.02(-1.69%)
Oct 11, 2024	1.150	1.189	1.120	1.180	219,796	+0.04(+3.51%)
Oct 10, 2024	1.150	1.160	1.110	1.140	160,540	-0.01(-0.87%)
Oct 09, 2024	1.130	1.170	1.130	1.150	108,305	+0.01(+0.88%)
Oct 08, 2024	1.190	1.200	1.120	1.140	264,385	-0.04(-3.39%)
Oct 07, 2024	1.170	1.200	1.150	1.180	159,554	-0.01(-0.84%)
Oct 04, 2024	1.200	1.206	1.170	1.190	194,301	+0.01(+0.85%)
Oct 03, 2024	1.210	1.240	1.170	1.180	258,101	-0.01(-0.84%)
Oct 02, 2024	1.150	1.220	1.140	1.190	253,326	+0.05(+4.39%)
Oct 01, 2024	1.250	1.250	1.130	1.140	227,822	-0.09(-7.32%)
Sep 30, 2024	1.270	1.280	1.210	1.230	198,735	-0.03(-2.38%)
Sep 27, 2024	1.190	1.270	1.160	1.260	328,763	+0.08(+6.78%)
Sep 26, 2024	1.140	1.180	1.100	1.180	314,045	+0.07(+6.31%)
Sep 25, 2024	1.090	1.140	1.070	1.110	260,887	-0.01(-0.89%)
Sep 24, 2024	1.160	1.300	1.060	1.120	1,247,375	-0.03(-2.61%)
Sep 23, 2024	1.140	1.150	1.129	1.150	48,593	+0.01(+0.88%)
Sep 20, 2024	1.160	1.194	1.130	1.140	107,739	-0.03(-2.56%)
Sep 19, 2024	1.150	1.210	1.150	1.170	115,630	-0.01(-0.85%)
Sep 18, 2024	1.170	1.200	1.160	1.180	74,715	+0.01(+0.85%)
Sep 17, 2024	1.150	1.210	1.150	1.170	100,714	+0.01(+0.86%)
Sep 16, 2024	1.200	1.220	1.160	1.160	109,639	-0.04(-3.33%)
Sep 13, 2024	1.150	1.230	1.150	1.200	232,728	+0.05(+4.35%)
Sep 12, 2024	1.120	1.150	1.110	1.150	147,625	+0.05(+4.55%)
Sep 11, 2024	1.100	1.120	1.050	1.100	141,973	-0.01(-0.90%)
Sep 10, 2024	1.100	1.130	1.070	1.110	148,037	+0.02(+1.83%)
Sep 09, 2024	1.110	1.140	1.070	1.090	238,197	+0.01(+0.93%)
Sep 06, 2024	1.090	1.130	1.070	1.080	236,726	-0.02(-1.82%)
Sep 05, 2024	1.090	1.140	1.060	1.100	366,905	+0.00(+0.00%)
Sep 04, 2024	1.060	1.120	1.050	1.100	231,699	+0.02(+1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Guardforce Ai Company (NQ: GFAI )

Historical Prices