Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Guardforce AI Co., Limited - Ordinary Shares (NQ: GFAI )

2.020 +0.100 (+5.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 1.920 2.120 1.820 2.020 2,855,759 +0.10(+5.21%)
Jan 16, 2025 1.970 2.030 1.850 1.920 2,561,614 +0.01(+0.52%)
Jan 15, 2025 2.080 2.080 1.840 1.910 4,225,566 -0.10(-4.98%)
Jan 14, 2025 2.070 2.570 1.870 2.010 9,123,381 +0.24(+13.56%)
Jan 13, 2025 2.270 2.350 1.670 1.770 3,997,151 -0.53(-23.04%)
Jan 10, 2025 2.030 2.520 1.980 2.300 3,357,361 +0.17(+7.98%)
Jan 08, 2025 2.650 2.800 2.030 2.130 4,380,814 -0.76(-26.30%)
Jan 07, 2025 2.460 3.040 2.400 2.890 7,755,945 -0.10(-3.34%)
Jan 06, 2025 2.780 3.880 2.640 2.990 71,570,848 +1.06(+54.92%)
Jan 03, 2025 1.440 1.930 1.410 1.930 6,772,730 +0.50(+34.97%)
Jan 02, 2025 1.470 1.560 1.370 1.430 1,140,297 +0.00(+0.00%)
Dec 31, 2024 1.430 0 -0.13(-8.33%)
Dec 30, 2024 1.450 1.690 1.410 1.560 2,603,100 +0.03(+1.96%)
Dec 27, 2024 1.900 1.900 1.450 1.530 5,336,305 -0.18(-10.53%)
Dec 26, 2024 1.150 1.850 1.150 1.710 8,012,660 +0.58(+51.33%)
Dec 24, 2024 1.090 1.150 1.080 1.130 847,628 +0.05(+4.63%)
Dec 23, 2024 1.110 1.120 1.030 1.080 670,166 -0.01(-0.92%)
Dec 20, 2024 1.000 1.130 0.9424 1.090 1,009,530 +0.06(+5.83%)
Dec 19, 2024 1.140 1.180 1.030 1.030 1,511,645 -0.07(-6.36%)
Dec 18, 2024 1.260 1.280 1.070 1.100 2,633,205 -0.15(-12.00%)
Dec 17, 2024 1.240 1.300 1.222 1.250 1,322,253 +0.00(+0.00%)
Dec 16, 2024 1.250 1.350 1.220 1.250 1,342,109 +0.00(+0.00%)
Dec 13, 2024 1.330 1.330 1.200 1.250 1,013,049 -0.02(-1.57%)
Dec 12, 2024 1.460 1.470 1.240 1.270 1,552,882 -0.21(-14.19%)
Dec 11, 2024 1.540 1.580 1.360 1.480 2,190,896 -0.05(-3.27%)
Dec 10, 2024 1.630 1.720 1.520 1.530 2,203,604 -0.14(-8.38%)
Dec 09, 2024 1.480 1.730 1.450 1.670 4,985,378 +0.30(+21.90%)
Dec 06, 2024 1.580 1.660 1.310 1.370 4,757,273 -0.14(-9.27%)
Dec 05, 2024 1.280 1.620 1.270 1.510 4,164,049 +0.23(+17.97%)
Dec 04, 2024 1.250 1.295 1.140 1.280 1,063,814 +0.00(+0.00%)
Dec 03, 2024 1.290 1.300 1.260 1.280 286,400 -0.01(-0.78%)
Dec 02, 2024 1.340 1.460 1.240 1.290 1,219,812 -0.01(-0.77%)
Nov 29, 2024 1.210 1.320 1.200 1.300 547,945 +0.08(+6.56%)
Nov 27, 2024 1.190 1.230 1.150 1.220 430,574 +0.02(+1.67%)
Nov 26, 2024 1.270 1.270 1.150 1.200 523,961 -0.07(-5.51%)
Nov 25, 2024 1.360 1.380 1.220 1.270 1,015,726 -0.03(-2.31%)
Nov 22, 2024 1.100 1.320 1.100 1.300 1,334,038 +0.20(+18.18%)
Nov 21, 2024 1.090 1.136 1.030 1.100 325,792 +0.01(+0.92%)
Nov 20, 2024 1.110 1.115 1.060 1.090 195,018 -0.01(-0.91%)
Nov 19, 2024 1.040 1.130 1.020 1.100 491,756 +0.05(+4.76%)
Nov 18, 2024 1.100 1.100 1.025 1.050 82,681 -0.01(-0.94%)
Nov 15, 2024 1.080 1.095 1.050 1.060 79,886 -0.04(-3.64%)
Nov 14, 2024 1.130 1.140 1.090 1.100 152,805 -0.03(-2.65%)
Nov 13, 2024 1.140 1.140 1.100 1.130 140,827 +0.02(+1.80%)
Nov 12, 2024 1.110 1.140 1.090 1.110 176,775 -0.03(-2.63%)
Nov 11, 2024 1.150 1.160 1.080 1.140 383,813 +0.01(+0.88%)
Nov 08, 2024 1.100 1.140 1.080 1.130 190,930 +0.03(+2.73%)
Nov 07, 2024 1.020 1.150 1.020 1.100 309,860 +0.09(+8.91%)
Nov 06, 2024 1.090 1.090 1.000 1.010 172,650 -0.06(-5.61%)
Nov 05, 2024 1.030 1.080 1.030 1.070 88,771 +0.02(+1.90%)
Nov 04, 2024 1.050 1.050 1.010 1.050 125,486 +0.03(+2.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.