Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guardforce Ai Company WT (NQ: GFAIW )

0.2200 +0.0400 (+22.22%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 25, 2024 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 (%)
Jun 25, 2024 0.2300 0.2300 0.2000 0.2200 2,900 +0.04(+22.70%)
Jun 24, 2024 0.1600 0.1793 0.1600 0.1793 790 +0.01(+5.97%)
Jun 21, 2024 0.2100 0.2100 0.1692 0.1692 988 -0.03(-14.76%)
Jun 18, 2024 0.1985 0 +0.06(+41.79%)
Jun 13, 2024 0.1400 0 -0.06(-30.00%)
Jun 12, 2024 0.2000 0.2000 0.2000 0.2000 250 +0.00(+0.00%)
Jun 11, 2024 0.2000 0.2000 0.2000 0.2000 200 +0.00(+0.00%)
Jun 06, 2024 0.2000 30 +0.00(+0.00%)
Jun 04, 2024 0.2000 0 -0.03(-13.04%)
May 31, 2024 0.2300 0 -0.00(-0.04%)
May 29, 2024 0.2301 54 -0.00(-2.09%)
May 28, 2024 0.2350 0.2350 0.2350 0.2350 410 +0.00(+2.17%)
May 24, 2024 0.2300 0.2300 0.2300 0.2300 348 -0.01(-4.17%)
May 21, 2024 0.2400 0 +0.02(+9.09%)
May 16, 2024 0.2200 0 +0.01(+4.76%)
May 14, 2024 0.2100 0 -0.01(-4.55%)
May 08, 2024 0.2200 0 +0.01(+4.76%)
May 06, 2024 0.2100 12 +0.00(+0.00%)
May 03, 2024 0.2100 0.2300 0.1870 0.2100 2,252 -0.01(-4.55%)
May 01, 2024 0.2200 56 -0.03(-12.80%)
Apr 30, 2024 0.2522 0.2523 0.2522 0.2523 411 -0.02(-8.29%)
Apr 29, 2024 0.2500 0.2751 0.2400 0.2751 1,460 -0.03(-9.36%)
Apr 26, 2024 0.3035 0.3035 0.3035 0.3035 240 +0.00(+0.66%)
Apr 25, 2024 0.3000 0.3015 0.3000 0.3015 2,271 -0.02(-5.78%)
Apr 24, 2024 0.3000 0.3200 0.3000 0.3200 1,000 +0.04(+14.29%)
Apr 23, 2024 0.2444 0.2800 0.2444 0.2800 3,452 +0.07(+33.33%)
Apr 22, 2024 0.2534 0.2618 0.2100 0.2100 4,454 -0.07(-24.73%)
Apr 19, 2024 0.2300 0.2800 0.2300 0.2790 1,958 +0.07(+31.60%)
Apr 18, 2024 0.2120 0.2120 0.2120 0.2120 178 -0.06(-21.48%)
Apr 17, 2024 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Apr 16, 2024 0.2700 0.3000 0.2600 0.2700 9,858 +0.02(+8.00%)
Apr 15, 2024 0.2601 0.2602 0.2500 0.2500 4,872 -0.05(-17.36%)
Apr 12, 2024 0.3001 0.3261 0.2810 0.3025 2,750 +0.00(+1.34%)
Apr 10, 2024 0.2985 29 -0.02(-7.33%)
Apr 09, 2024 0.3221 0.3721 0.3221 0.3221 2,033 +0.00(+0.03%)
Apr 08, 2024 0.3873 0.3873 0.3120 0.3220 3,011 +0.01(+3.87%)
Apr 05, 2024 0.3300 0.4320 0.3100 0.3100 3,907 -0.02(-6.06%)
Apr 04, 2024 0.3100 0.3650 0.2900 0.3300 22,074 -0.02(-5.71%)
Apr 03, 2024 0.3105 0.3500 0.2813 0.3500 1,611 +0.07(+25.00%)
Apr 02, 2024 0.3000 0.3000 0.2800 0.2800 289 -0.03(-9.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.