Financial News

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

0.2688 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, Aug 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2025 0.2610 0.2688 0.2311 0.2688 411 +0.01(+2.24%)
Aug 07, 2025 0.2450 0.2790 0.2450 0.2629 582 -0.02(-7.36%)
Aug 06, 2025 0.2613 0.2838 0.2456 0.2838 437 -0.00(-0.07%)
Aug 04, 2025 0.2840 0 -0.00(-1.15%)
Jul 31, 2025 0.2873 0 -0.00(-0.59%)
Jul 30, 2025 0.2404 0.2890 0.2401 0.2890 1,138 -0.01(-3.67%)
Jul 29, 2025 0.3000 0.3390 0.2313 0.3000 1,382 +0.00(+0.03%)
Jul 28, 2025 0.2700 0.2999 0.2510 0.2999 11,918 +0.04(+13.60%)
Jul 25, 2025 0.2700 0.2736 0.2152 0.2640 18,427 -0.01(-2.22%)
Jul 23, 2025 0.2700 60 +0.02(+8.00%)
Jul 21, 2025 0.2500 0 +0.00(+0.00%)
Jul 18, 2025 0.2500 0.2895 0.2500 0.2500 30,731 +0.01(+4.17%)
Jul 17, 2025 0.2100 0.2400 0.2000 0.2400 10,510 +0.03(+14.94%)
Jul 15, 2025 0.2088 0 +0.02(+12.80%)
Jul 14, 2025 0.1851 0.1851 0.1851 0.1851 207 -0.03(-14.74%)
Jul 11, 2025 0.2269 0.2269 0.1825 0.2171 1,503 -0.00(-2.07%)
Jul 09, 2025 0.2217 20 -0.01(-3.19%)
Jul 07, 2025 0.2290 14 -0.01(-4.98%)
Jul 02, 2025 0.2410 111 -0.00(-1.43%)
Jul 01, 2025 0.2445 0.2445 0.2001 0.2445 1,000 +0.00(+0.00%)
Jun 30, 2025 0.2445 0.2445 0.2445 0.2445 300 -0.04(-15.51%)
Jun 27, 2025 0.2301 0.2894 0.1702 0.2894 3,469 +0.00(+0.00%)
Jun 26, 2025 0.2895 0.2895 0.2894 0.2894 1,600 +0.04(+15.76%)
Jun 25, 2025 0.2300 0.2566 0.2300 0.2500 2,101 +0.03(+12.76%)
Jun 24, 2025 0.2343 0.2897 0.1800 0.2217 785 +0.00(+1.23%)
Jun 23, 2025 0.2190 0.2190 0.2190 0.2190 330 +0.02(+7.46%)
Jun 18, 2025 0.2038 0 +0.02(+13.22%)
Jun 17, 2025 0.1890 0.1890 0.1500 0.1800 19,578 -0.01(-4.26%)
Jun 16, 2025 0.1650 0.1880 0.1650 0.1880 6,321 -0.00(-1.05%)
Jun 12, 2025 0.1900 13 -0.01(-3.55%)
Jun 11, 2025 0.1878 0.1970 0.1700 0.1970 8,288 +0.01(+4.90%)
Jun 10, 2025 0.1968 0.1969 0.1878 0.1878 4,350 -0.01(-5.15%)
Jun 09, 2025 0.1750 0.1980 0.1750 0.1980 4,047 -0.01(-3.37%)
Jun 06, 2025 0.2049 0.2049 0.2049 0.2049 535 -0.01(-2.38%)
Jun 04, 2025 0.2099 15 +0.00(+1.50%)
Jun 03, 2025 0.1751 0.2168 0.1750 0.2068 5,809 -0.01(-4.70%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback