Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	0.1549	0.1549	0.1549	0.1549	701	+0.00(+3.27%)
Dec 31, 2025	0.1550	0.1745	0.1500	0.1500	3,383	-0.00(-2.72%)
Dec 30, 2025	0.1542	0.1542	0.1542	0.1542	280	-0.01(-8.21%)
Dec 29, 2025	0.1529	0.1680	0.1529	0.1680	959	+0.02(+9.95%)
Dec 26, 2025	0.1500	0.1529	0.1255	0.1528	3,600	+0.00(+1.93%)
Dec 22, 2025				0.1499	0	+0.01(+3.52%)
Dec 18, 2025				0.1448	0	+0.01(+4.93%)
Dec 17, 2025	0.1400	0.1410	0.1010	0.1380	15,828	+0.00(+0.00%)
Dec 16, 2025	0.1100	0.1380	0.1010	0.1380	1,603	+0.03(+25.45%)
Dec 12, 2025				0.1100	1	-0.00(-2.22%)
Dec 11, 2025	0.1261	0.1261	0.1125	0.1125	1,627	-0.00(-0.27%)
Dec 10, 2025	0.1397	0.1397	0.1128	0.1128	1,600	-0.02(-15.95%)
Dec 09, 2025	0.1200	0.1397	0.1126	0.1342	1,817	-0.01(-3.94%)
Dec 08, 2025	0.1255	0.1397	0.1255	0.1397	684	+0.02(+15.74%)
Dec 05, 2025	0.1473	0.1476	0.1207	0.1207	13,542	+0.00(+0.58%)
Dec 04, 2025	0.2099	0.2099	0.1101	0.1200	10,615	-0.09(-42.80%)
Dec 03, 2025	0.1101	0.2098	0.1101	0.2098	23,387	+0.09(+79.01%)
Dec 02, 2025	0.1100	0.1175	0.1100	0.1172	4,252	-0.03(-20.27%)
Dec 01, 2025	0.1470	0.1470	0.1470	0.1470	1,000	-0.00(-1.34%)
Nov 28, 2025	0.1490	0.1490	0.1490	0.1490	800	-0.00(-0.67%)
Nov 26, 2025	0.1172	0.1500	0.1172	0.1500	6,615	+0.02(+15.38%)
Nov 25, 2025	0.1006	0.1300	0.1006	0.1300	16,839	+0.01(+8.33%)
Nov 21, 2025				0.1200	0	+0.00(+0.00%)
Nov 17, 2025				0.1200	0	-0.04(-24.05%)
Nov 12, 2025				0.1580	0	+0.00(+0.00%)
Nov 11, 2025	0.1500	0.1580	0.1350	0.1580	785	+0.01(+6.25%)
Nov 10, 2025	0.1100	0.1487	0.1100	0.1487	3,807	+0.05(+48.55%)
Nov 07, 2025	0.1001	0.1580	0.1001	0.1001	501	-0.00(-2.82%)
Nov 06, 2025	0.1401	0.2083	0.1020	0.1030	23,118	-0.03(-25.09%)
Nov 04, 2025				0.1375	60	-0.03(-17.96%)

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.

Financial News

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

Historical Prices

Popular Pages