home / stock / gfaiw / gfaiw quote
Last: | $0.2895 |
---|---|
Change Percent: | -7.71% |
Open: | $0.28 |
Close: | $0.3137 |
High: | $0.3337 |
Low: | $0.27 |
Volume: | 9,440 |
Last Trade Date Time: | 03/28/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$0.2895 | $0.28 | $0.3137 | $0.3337 | $0.27 | 9,440 | 03-28-2024 |
$0.3137 | $0.29 | $0.3137 | $0.32 | $0.279 | 5,890 | 03-27-2024 |
$0.3 | $0.3326 | $0.3 | $0.3335 | $0.3 | 4,217 | 03-26-2024 |
$0.3131 | $0.3133 | $0.3131 | $0.3261 | $0.312 | 7,273 | 03-25-2024 |
$0.28 | $0.3859 | $0.28 | $0.3859 | $0.28 | 7,718 | 03-22-2024 |
$0.3487 | $0.45 | $0.3487 | $0.45001 | $0.3487 | 14,823 | 03-21-2024 |
$0.41 | $0.4859 | $0.41 | $0.4859 | $0.41 | 12,023 | 03-20-2024 |
$0.4 | $0.3855 | $0.4 | $0.486 | $0.3365 | 5,577 | 03-19-2024 |
$0.45 | $0.41 | $0.45 | $0.486 | $0.4 | 16,947 | 03-18-2024 |
$0.44 | $0.3 | $0.44 | $0.486 | $0.3 | 49,430 | 03-15-2024 |
$0.36 | $0.3343 | $0.36 | $0.399899 | $0.2773 | 18,760 | 03-14-2024 |
$0.3099 | $0.3589 | $0.3099 | $0.3589 | $0.2522 | 8,367 | 03-13-2024 |
$0.3122 | $0.25 | $0.3122 | $0.3122 | $0.25 | 12,384 | 03-12-2024 |
$0.1801 | $0.1801 | $0.1801 | $0.1801 | $0.1801 | 1,000 | 03-11-2024 |
$0.2332 | $0.325 | $0.2332 | $0.4412 | $0.18555 | 44,955 | 03-08-2024 |
$0.2551 | $0.39 | $0.2551 | $0.39 | $0.2551 | 3,157 | 03-07-2024 |
$0.4114 | $0.3811 | $0.4114 | $0.4114 | $0.25 | 6,201 | 03-06-2024 |
$0.42 | $0.5011 | $0.42 | $0.5371 | $0.37011 | 5,883 | 03-05-2024 |
$0.537219 | $0.37 | $0.537219 | $0.55555 | $0.3699 | 60,972 | 03-04-2024 |
$0.37 | $0.34 | $0.37 | $0.37 | $0.315049 | 9,901 | 03-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
Guardforce AI Co. Limited Warrant Company Name:
GFAIW Stock Symbol:
NASDAQ Market:
New York, NY, Jan. 17, 2024 (GLOBE NEWSWIRE) -- Guardforce AI Co., Limited (“Guardforce AI” or the “Company”) (NASDAQ: GFAI, GFAIW), an integrated security, AI and Robot-as-a-Service (RaaS) provider, announced the appointment of Ms. Yuting (Catherine) Zuo as Chief ...
NEW YORK, NY, Oct. 24, 2023 (GLOBE NEWSWIRE) -- Guardforce AI Co., Limited (“ Guardforce AI ” or the “Company ”) (NASDAQ: GFAI, GFAIW), an integrated security provider specializing in secured logistics, Artificial Intelligence (AI) and Robot-as-a-Service (&...
NEW YORK, NY, Oct. 17, 2023 (GLOBE NEWSWIRE) -- Guardforce AI Co., Limited (“ Guardforce AI ” or the “ Company ”) (NASDAQ: GFAI, GFAIW), an integrated security provider specializing in secured logistics, Artificial Intelligence (AI) and Robot-as-a-Servi...