Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Guardforce Ai Company (NQ: GFAI )

2.880 -0.150 (-4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 3.030 3.030 2.860 2.880 147,745 -0.15(-4.95%)
May 15, 2024 3.320 3.354 2.930 3.030 562,764 -0.04(-1.30%)
May 14, 2024 3.130 3.250 3.050 3.070 93,308 -0.03(-0.97%)
May 13, 2024 3.030 3.190 3.030 3.100 81,226 +0.08(+2.65%)
May 10, 2024 3.140 3.180 3.010 3.020 88,904 -0.11(-3.51%)
May 09, 2024 3.200 3.229 3.080 3.130 33,430 +0.00(+0.00%)
May 08, 2024 3.180 3.210 3.100 3.130 62,716 -0.04(-1.26%)
May 07, 2024 3.300 3.301 3.070 3.170 94,037 -0.13(-3.94%)
May 06, 2024 3.120 3.405 3.041 3.300 208,276 +0.23(+7.49%)
May 03, 2024 3.140 3.190 3.020 3.070 83,715 -0.05(-1.60%)
May 02, 2024 3.090 3.120 2.851 3.120 133,033 +0.14(+4.70%)
May 01, 2024 2.920 3.018 2.900 2.980 85,009 +0.11(+3.83%)
Apr 30, 2024 2.960 3.033 2.850 2.870 83,582 -0.13(-4.33%)
Apr 29, 2024 3.110 3.279 2.980 3.000 179,450 -0.02(-0.66%)
Apr 26, 2024 2.920 3.060 2.910 3.020 169,679 +0.18(+6.34%)
Apr 25, 2024 2.750 2.920 2.750 2.840 67,393 +0.00(+0.00%)
Apr 24, 2024 2.850 2.960 2.780 2.840 86,773 +0.05(+1.79%)
Apr 23, 2024 2.770 2.900 2.750 2.790 98,171 +0.06(+2.20%)
Apr 22, 2024 2.760 2.820 2.610 2.730 175,348 -0.09(-3.19%)
Apr 19, 2024 2.690 2.900 2.690 2.820 150,431 +0.10(+3.68%)
Apr 18, 2024 2.870 2.920 2.720 2.720 102,002 -0.15(-5.23%)
Apr 17, 2024 3.120 3.120 2.840 2.870 182,453 -0.13(-4.33%)
Apr 16, 2024 2.890 3.060 2.790 3.000 281,034 +0.31(+11.52%)
Apr 15, 2024 3.240 3.279 2.670 2.690 485,698 -0.55(-16.98%)
Apr 12, 2024 3.420 3.420 3.203 3.240 225,321 -0.23(-6.63%)
Apr 11, 2024 3.390 3.510 3.300 3.470 131,788 +0.08(+2.36%)
Apr 10, 2024 3.300 3.450 3.260 3.390 167,179 -0.03(-0.88%)
Apr 09, 2024 3.590 3.736 3.410 3.420 185,143 -0.17(-4.74%)
Apr 08, 2024 3.770 3.809 3.550 3.590 209,930 -0.16(-4.27%)
Apr 05, 2024 3.900 4.090 3.680 3.750 300,686 -0.03(-0.79%)
Apr 04, 2024 3.780 4.200 3.707 3.780 537,438 +0.10(+2.72%)
Apr 03, 2024 3.670 3.730 3.550 3.680 93,350 +0.02(+0.55%)
Apr 02, 2024 3.630 3.680 3.500 3.660 126,863 -0.14(-3.68%)
Apr 01, 2024 3.750 3.800 3.544 3.800 295,903 +0.13(+3.54%)
Mar 28, 2024 3.460 3.685 3.440 3.670 228,541 +0.23(+6.69%)
Mar 27, 2024 3.410 3.470 3.300 3.440 129,583 +0.08(+2.38%)
Mar 26, 2024 3.480 3.540 3.350 3.360 181,157 -0.05(-1.47%)
Mar 25, 2024 3.570 3.690 3.380 3.410 226,773 -0.16(-4.48%)
Mar 22, 2024 3.820 3.860 3.570 3.570 278,921 -0.30(-7.75%)
Mar 21, 2024 4.020 4.060 3.820 3.870 244,079 -0.10(-2.52%)
Mar 20, 2024 3.860 4.090 3.770 3.970 271,043 +0.11(+2.85%)
Mar 19, 2024 3.950 4.100 3.710 3.860 444,144 -0.18(-4.46%)
Mar 18, 2024 3.990 4.290 3.747 4.040 577,877 -0.02(-0.49%)
Mar 15, 2024 3.490 4.140 3.440 4.060 963,856 +0.55(+15.67%)
Mar 14, 2024 3.920 3.990 3.420 3.510 708,429 -0.24(-6.40%)
Mar 13, 2024 3.390 3.800 3.320 3.750 1,136,111 +0.50(+15.38%)
Mar 12, 2024 3.180 3.350 3.180 3.250 322,380 +0.05(+1.56%)
Mar 11, 2024 3.540 3.605 3.170 3.200 431,501 -0.34(-9.60%)
Mar 08, 2024 3.780 4.238 3.480 3.540 995,697 -0.16(-4.32%)
Mar 07, 2024 3.900 3.900 3.650 3.700 469,733 -0.12(-3.14%)
Mar 06, 2024 3.630 4.050 3.420 3.820 860,833 +0.34(+9.77%)
Mar 05, 2024 3.790 3.790 3.375 3.480 645,318 -0.37(-9.61%)
Mar 04, 2024 3.500 4.040 3.450 3.850 1,857,446 +0.51(+15.27%)
Mar 01, 2024 3.500 3.590 3.200 3.340 503,237 -0.23(-6.44%)
Feb 29, 2024 3.410 3.650 3.250 3.570 1,120,280 +0.29(+8.84%)
Feb 28, 2024 3.760 3.760 3.140 3.280 1,114,305 -0.50(-13.23%)
Feb 27, 2024 3.180 3.940 3.100 3.780 3,312,278 +0.80(+26.85%)
Feb 26, 2024 2.610 3.062 2.580 2.980 861,590 +0.44(+17.32%)
Feb 23, 2024 2.630 2.740 2.440 2.540 229,370 -0.12(-4.51%)
Feb 22, 2024 2.900 2.910 2.620 2.660 357,152 -0.01(-0.37%)
Feb 21, 2024 2.600 2.740 2.520 2.670 326,770 +0.09(+3.49%)
Feb 20, 2024 3.120 3.199 2.350 2.580 970,723 -0.60(-18.87%)
Feb 16, 2024 3.410 3.425 3.100 3.180 567,196 -0.31(-8.88%)
Feb 15, 2024 3.120 3.680 3.040 3.490 1,844,186 +0.56(+19.11%)
Feb 14, 2024 2.660 2.990 2.580 2.930 278,212 +0.36(+14.01%)
Feb 13, 2024 2.750 2.750 2.540 2.570 198,413 -0.25(-8.87%)
Feb 12, 2024 2.770 3.010 2.750 2.820 311,452 +0.02(+0.71%)
Feb 09, 2024 2.590 2.899 2.590 2.800 387,589 +0.23(+8.95%)
Feb 08, 2024 2.510 2.669 2.480 2.570 145,650 +0.09(+3.63%)
Feb 07, 2024 2.590 2.590 2.420 2.480 111,024 -0.07(-2.75%)
Feb 06, 2024 2.420 2.620 2.400 2.550 131,252 +0.18(+7.59%)
Feb 05, 2024 2.650 2.650 2.270 2.370 217,229 -0.22(-8.49%)
Feb 02, 2024 2.440 2.590 2.400 2.590 62,627 +0.13(+5.28%)
Feb 01, 2024 2.510 2.510 2.350 2.460 77,290 +0.03(+1.23%)
Jan 31, 2024 2.460 2.529 2.400 2.430 128,292 -0.01(-0.41%)
Jan 30, 2024 2.570 2.570 2.355 2.440 115,996 -0.13(-5.06%)
Jan 29, 2024 2.360 2.580 2.320 2.570 122,212 +0.20(+8.44%)
Jan 26, 2024 2.460 2.460 2.310 2.370 99,351 -0.10(-4.05%)
Jan 25, 2024 2.490 2.530 2.450 2.470 75,616 -0.07(-2.76%)
Jan 24, 2024 2.460 2.580 2.430 2.540 215,244 +0.12(+4.96%)
Jan 23, 2024 2.650 2.678 2.400 2.420 172,768 -0.16(-6.20%)
Jan 22, 2024 2.180 2.590 2.130 2.580 588,136 +0.40(+18.35%)
Jan 19, 2024 2.310 2.310 2.040 2.180 290,835 -0.02(-0.91%)
Jan 18, 2024 2.140 2.250 2.095 2.200 264,417 +0.08(+3.77%)
Jan 17, 2024 2.270 2.310 2.040 2.120 137,441 -0.09(-4.07%)
Jan 16, 2024 2.620 2.670 2.150 2.210 361,874 -0.43(-16.29%)
Jan 12, 2024 2.860 2.920 2.610 2.640 167,334 -0.20(-7.04%)
Jan 11, 2024 3.050 3.100 2.760 2.840 246,182 -0.21(-6.89%)
Jan 10, 2024 3.110 3.165 3.000 3.050 233,803 -0.04(-1.29%)
Jan 09, 2024 3.150 3.180 3.080 3.090 167,630 -0.11(-3.44%)
Jan 08, 2024 3.110 3.207 3.060 3.200 128,796 +0.13(+4.23%)
Jan 05, 2024 3.180 3.220 3.070 3.070 159,169 -0.10(-3.15%)
Jan 04, 2024 3.280 3.360 3.100 3.170 162,264 -0.10(-3.06%)
Jan 03, 2024 3.280 3.378 3.230 3.270 151,733 -0.06(-1.80%)
Jan 02, 2024 3.350 3.390 3.265 3.330 90,757 +0.01(+0.30%)
Dec 29, 2023 3.620 3.620 3.240 3.320 228,776 -0.30(-8.29%)
Dec 28, 2023 3.270 3.860 3.260 3.620 357,370 +0.38(+11.73%)
Dec 27, 2023 3.260 3.420 3.240 3.240 169,326 -0.16(-4.71%)
Dec 26, 2023 3.380 3.430 3.300 3.400 79,491 +0.10(+3.03%)
Dec 22, 2023 3.440 3.450 3.264 3.300 86,677 -0.11(-3.23%)
Dec 21, 2023 3.420 3.490 3.320 3.410 68,090 +0.03(+0.89%)
Dec 20, 2023 3.410 3.500 3.321 3.380 94,618 -0.02(-0.59%)
Dec 19, 2023 3.360 3.550 3.360 3.400 96,149 +0.05(+1.49%)
Dec 18, 2023 3.460 3.530 3.350 3.350 80,334 -0.14(-4.01%)
Dec 15, 2023 3.560 3.580 3.410 3.490 89,096 +0.00(+0.00%)
Dec 14, 2023 3.450 3.630 3.421 3.490 152,240 +0.13(+3.87%)
Dec 13, 2023 3.140 3.366 3.079 3.360 104,053 +0.26(+8.39%)
Dec 12, 2023 3.240 3.300 3.100 3.100 112,890 -0.17(-5.20%)
Dec 11, 2023 3.420 3.420 3.200 3.270 78,380 -0.10(-2.97%)
Dec 08, 2023 3.350 3.479 3.310 3.370 92,871 +0.00(+0.00%)
Dec 07, 2023 3.530 3.610 3.350 3.370 88,772 -0.12(-3.44%)
Dec 06, 2023 3.640 3.705 3.400 3.490 160,383 -0.15(-4.12%)
Dec 05, 2023 3.950 3.950 3.600 3.640 133,867 -0.25(-6.43%)
Dec 04, 2023 3.820 4.050 3.780 3.890 133,531 +0.01(+0.26%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.