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 WT (NQ: GFAIW )

0.0501 -0.0199 (-28.43%)

Streaming Delayed Price Updated: 12:09 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	0.0700	0.0700	0.0501	0.0501	300	-0.02(-28.43%)
Nov 27, 2024	0.0700	0.0700	0.0700	0.0700	139	-0.03(-30.00%)
Nov 26, 2024	0.0752	0.1000	0.0752	0.1000	6,741	+0.03(+36.05%)
Nov 25, 2024	0.1105	0.1300	0.0600	0.0735	11,662	-0.02(-22.63%)
Nov 21, 2024				0.0950	4	-0.03(-23.76%)
Nov 19, 2024				0.1246	249	+0.00(+3.75%)
Nov 18, 2024	0.1500	0.1500	0.1201	0.1201	380	+0.00(+0.08%)
Nov 15, 2024	0.1200	0.1200	0.1200	0.1200	320	-0.04(-25.93%)
Nov 14, 2024	0.1622	0.1622	0.1620	0.1620	1,575	-0.03(-17.68%)
Nov 13, 2024	0.1515	0.1968	0.1515	0.1968	226	+0.03(+18.34%)
Nov 12, 2024	0.1664	0.1664	0.1514	0.1663	588	-0.03(-16.85%)
Nov 11, 2024	0.1600	0.2000	0.1500	0.2000	605	+0.05(+33.24%)
Nov 08, 2024	0.1900	0.2000	0.1501	0.1501	1,120	-0.05(-24.95%)
Nov 07, 2024	0.1400	0.2000	0.1400	0.2000	12,520	+0.07(+48.15%)
Nov 06, 2024	0.0750	0.1350	0.0750	0.1350	2,320	-0.00(-3.43%)
Nov 04, 2024				0.1398	140	+0.00(+0.00%)
Nov 01, 2024	0.1020	0.1398	0.1020	0.1398	4,500	+0.01(+10.69%)
Oct 31, 2024	0.1278	0.1288	0.1263	0.1263	4,060	+0.02(+15.55%)
Oct 30, 2024	0.1093	0.1093	0.1093	0.1093	650	-0.02(-15.73%)
Oct 28, 2024				0.1297	2	-0.00(-0.08%)
Oct 25, 2024	0.1011	0.1298	0.1000	0.1298	5,930	-0.01(-7.09%)
Oct 24, 2024	0.1300	0.1397	0.1001	0.1397	4,200	-0.01(-6.87%)
Oct 16, 2024				0.1500	0	+0.03(+25.00%)
Oct 15, 2024	0.1200	0.1200	0.1200	0.1200	370	-0.02(-14.29%)
Oct 07, 2024				0.1400	10	+0.00(+0.14%)
Oct 04, 2024	0.1398	0.1398	0.1398	0.1398	500	-0.00(-0.14%)
Oct 03, 2024	0.1400	0.1400	0.1400	0.1400	101	+0.03(+22.59%)
Oct 02, 2024	0.1500	0.1500	0.1100	0.1142	1,588	-0.03(-18.43%)
Oct 01, 2024	0.1027	0.1400	0.1027	0.1400	1,284	-0.03(-17.65%)
Sep 30, 2024	0.1700	0.1700	0.1700	0.1700	200	+0.04(+30.77%)
Sep 27, 2024	0.1300	0.1302	0.1300	0.1300	6,288	+0.00(+0.00%)
Sep 26, 2024	0.1300	0.1300	0.1300	0.1300	100	-0.05(-27.78%)
Sep 25, 2024	0.1800	0.1800	0.1800	0.1800	200	+0.06(+51.26%)
Sep 23, 2024				0.1190	0	-0.02(-15.30%)
Sep 20, 2024	0.1404	0.1405	0.1404	0.1405	792	-0.03(-17.35%)
Sep 18, 2024				0.1700	0	+0.04(+34.81%)
Sep 17, 2024	0.1300	0.1300	0.1260	0.1261	1,100	-0.01(-9.93%)
Sep 12, 2024				0.1400	0	-0.04(-22.22%)
Sep 06, 2024				0.1800	169	+0.00(+0.00%)
Sep 05, 2024	0.1800	0.1800	0.1800	0.1800	100	+0.00(+0.00%)

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 WT (NQ: GFAIW )

Historical Prices