Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

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

0.3600 +0.0900 (+33.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.2700 0.3600 0.2672 0.3600 54,422 +0.09(+33.33%)
Dec 24, 2024 0.2650 0.2700 0.2010 0.2700 8,879 +0.01(+1.89%)
Dec 23, 2024 0.2300 0.2700 0.2300 0.2650 6,910 +0.07(+32.50%)
Dec 20, 2024 0.2730 0.2730 0.2000 0.2000 1,210 -0.01(-4.76%)
Dec 19, 2024 0.2600 0.2894 0.2100 0.2100 10,524 -0.05(-20.33%)
Dec 18, 2024 0.2400 0.3398 0.2300 0.2636 13,156 -0.02(-5.86%)
Dec 17, 2024 0.2998 0.3400 0.2415 0.2800 9,156 +0.03(+11.96%)
Dec 16, 2024 0.3400 0.3400 0.2501 0.2501 4,473 -0.09(-26.44%)
Dec 13, 2024 0.3200 0.3500 0.2493 0.3400 22,414 +0.05(+17.24%)
Dec 11, 2024 0.2900 132 +0.04(+16.00%)
Dec 10, 2024 0.2800 0.2800 0.2200 0.2500 2,240 -0.02(-5.94%)
Dec 09, 2024 0.2000 0.2800 0.1999 0.2658 12,662 +0.08(+39.89%)
Dec 06, 2024 0.1900 0.1900 0.1900 0.1900 1,390 +0.00(+0.00%)
Dec 05, 2024 0.1900 0.2200 0.1480 0.1900 33,689 +0.01(+5.56%)
Dec 04, 2024 0.1800 0.1800 0.1800 0.1800 646 -0.01(-5.31%)
Dec 03, 2024 0.2000 0.2000 0.1313 0.1901 3,129 +0.02(+11.76%)
Dec 02, 2024 0.0800 0.2000 0.0700 0.1701 9,989 +0.12(+239.52%)
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%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.