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 )

2.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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 4.300 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 3.490 152,241 +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%)
Dec 01, 2023 3.760 3.940 3.690 3.880 100,754 +0.09(+2.37%)
Nov 30, 2023 3.960 3.960 3.720 3.790 93,868 -0.06(-1.56%)
Nov 29, 2023 3.750 3.950 3.740 3.850 123,084 +0.10(+2.67%)
Nov 28, 2023 3.680 3.790 3.635 3.750 56,382 +0.01(+0.27%)
Nov 27, 2023 3.550 3.760 3.500 3.740 143,071 +0.19(+5.35%)
Nov 24, 2023 3.510 3.630 3.412 3.550 38,397 +0.05(+1.43%)
Nov 22, 2023 3.490 3.580 3.440 3.500 70,333 +0.07(+2.04%)
Nov 21, 2023 3.770 3.790 3.400 3.430 177,536 -0.37(-9.74%)
Nov 20, 2023 3.660 3.900 3.600 3.800 267,151 +0.13(+3.54%)
Nov 17, 2023 3.780 3.785 3.570 3.670 68,806 +0.01(+0.27%)
Nov 16, 2023 3.680 3.680 3.450 3.660 58,485 -0.01(-0.27%)
Nov 15, 2023 3.480 3.830 3.480 3.670 277,747 +0.24(+7.00%)
Nov 14, 2023 3.370 3.670 3.370 3.430 289,334 +0.20(+6.19%)
Nov 13, 2023 3.190 3.330 3.070 3.230 204,260 +0.08(+2.54%)
Nov 10, 2023 3.170 3.334 3.140 3.150 140,066 -0.04(-1.25%)
Nov 09, 2023 3.670 3.670 3.115 3.190 231,015 -0.40(-11.14%)
Nov 08, 2023 3.710 3.710 3.460 3.590 245,760 -0.09(-2.45%)
Nov 07, 2023 3.580 3.756 3.550 3.680 111,927 +0.04(+1.10%)
Nov 06, 2023 3.900 3.900 3.565 3.640 74,658 -0.12(-3.19%)
Nov 03, 2023 3.760 4.070 3.700 3.760 384,337 +0.07(+1.90%)
Nov 02, 2023 3.290 3.860 3.288 3.690 378,703 +0.49(+15.31%)
Nov 01, 2023 3.330 3.330 3.140 3.200 162,229 -0.09(-2.74%)
Oct 31, 2023 3.190 3.340 3.150 3.290 88,191 +0.12(+3.79%)
Oct 30, 2023 3.170 3.250 3.110 3.170 112,923 +0.03(+0.96%)
Oct 27, 2023 3.380 3.380 3.120 3.140 147,855 -0.11(-3.38%)
Oct 26, 2023 3.210 3.374 3.140 3.250 95,729 +0.00(+0.00%)
Oct 25, 2023 3.460 3.460 3.250 3.250 163,378 -0.17(-4.97%)
Oct 24, 2023 3.120 3.480 3.120 3.420 242,066 +0.34(+11.04%)
Oct 23, 2023 3.350 3.400 3.060 3.080 260,848 -0.32(-9.41%)
Oct 20, 2023 3.950 3.950 3.370 3.400 362,391 -0.51(-13.04%)
Oct 19, 2023 4.100 4.100 3.860 3.910 219,432 -0.20(-4.87%)
Oct 18, 2023 4.300 4.300 4.100 4.110 162,607 -0.17(-3.97%)
Oct 17, 2023 4.260 4.350 4.130 4.280 218,560 +0.09(+2.15%)
Oct 16, 2023 4.210 4.270 4.100 4.190 160,038 -0.06(-1.41%)
Oct 13, 2023 4.240 4.370 4.130 4.250 353,244 +0.06(+1.43%)
Oct 12, 2023 4.470 4.490 4.060 4.190 303,932 -0.33(-7.30%)
Oct 11, 2023 4.500 4.716 4.370 4.520 165,336 +0.03(+0.67%)
Oct 10, 2023 4.360 4.760 4.360 4.490 265,851 +0.10(+2.28%)
Oct 09, 2023 4.390 4.440 4.270 4.390 91,139 -0.13(-2.88%)
Oct 06, 2023 4.560 4.580 4.440 4.520 90,249 -0.07(-1.53%)
Oct 05, 2023 4.400 4.590 4.370 4.590 158,301 +0.14(+3.15%)
Oct 04, 2023 4.360 4.450 4.220 4.450 153,546 +0.14(+3.25%)
Oct 03, 2023 4.260 4.324 4.190 4.310 97,036 -0.08(-1.82%)
Oct 02, 2023 4.590 4.625 4.320 4.390 286,243 -0.22(-4.77%)
Sep 29, 2023 4.410 4.680 4.410 4.610 392,159 +0.25(+5.73%)
Sep 28, 2023 4.230 4.470 4.230 4.360 197,611 +0.18(+4.31%)
Sep 27, 2023 4.310 4.350 4.180 4.180 133,559 -0.12(-2.79%)
Sep 26, 2023 4.250 4.510 4.170 4.300 189,506 +0.03(+0.70%)
Sep 25, 2023 4.150 4.310 4.260 4.270 85,184 +0.11(+2.64%)
Sep 22, 2023 4.100 4.289 4.046 4.160 229,781 +0.14(+3.48%)
Sep 21, 2023 4.250 4.330 4.000 4.020 254,972 -0.28(-6.51%)
Sep 20, 2023 4.400 4.450 4.300 4.300 132,667 -0.16(-3.59%)
Sep 19, 2023 4.430 4.480 4.290 4.460 129,622 +0.00(+0.00%)
Sep 18, 2023 4.480 4.480 4.350 4.460 171,977 +0.03(+0.68%)
Sep 15, 2023 4.470 4.515 4.370 4.430 159,708 -0.09(-1.99%)
Sep 14, 2023 4.440 4.750 4.440 4.520 207,053 +0.06(+1.35%)
Sep 13, 2023 4.630 4.630 4.400 4.460 415,342 -0.14(-3.04%)
Sep 12, 2023 4.530 4.670 4.530 4.600 122,330 +0.02(+0.44%)
Sep 11, 2023 4.630 4.720 4.520 4.580 181,307 -0.05(-1.08%)
Sep 08, 2023 4.670 4.690 4.561 4.630 185,280 +0.04(+0.87%)
Sep 07, 2023 4.590 4.750 4.520 4.590 241,747 -0.17(-3.57%)
Sep 06, 2023 5.070 5.100 4.710 4.760 380,031 -0.29(-5.74%)
Sep 05, 2023 4.800 5.228 4.720 5.050 811,661 +0.29(+6.09%)
Sep 01, 2023 4.560 4.830 4.491 4.760 410,245 +0.23(+5.08%)
Aug 31, 2023 4.570 4.980 4.510 4.530 477,164 -0.17(-3.62%)
Aug 30, 2023 4.500 4.910 4.398 4.700 800,529 +0.22(+4.91%)
Aug 29, 2023 4.440 4.491 4.325 4.480 354,198 +0.09(+2.05%)
Aug 28, 2023 4.600 4.600 4.320 4.390 377,086 -0.16(-3.52%)
Aug 25, 2023 4.400 4.650 4.400 4.550 328,081 +0.05(+1.11%)
Aug 24, 2023 4.500 4.570 4.360 4.500 431,627 -0.03(-0.66%)
Aug 23, 2023 4.510 4.630 4.460 4.530 565,551 +0.01(+0.22%)
Aug 22, 2023 4.580 4.650 4.480 4.520 314,766 -0.06(-1.31%)
Aug 21, 2023 4.800 4.800 4.501 4.580 356,105 -0.09(-1.93%)
Aug 18, 2023 4.500 4.770 4.460 4.670 463,204 +0.07(+1.52%)
Aug 17, 2023 4.610 4.730 4.510 4.600 306,728 -0.02(-0.43%)
Aug 16, 2023 4.630 4.749 4.530 4.620 553,177 -0.01(-0.22%)
Aug 15, 2023 4.950 4.990 4.625 4.630 338,443 -0.46(-9.04%)
Aug 14, 2023 4.870 5.130 4.730 5.090 425,994 +0.18(+3.67%)
Aug 11, 2023 4.770 4.934 4.650 4.910 351,088 +0.09(+1.87%)
Aug 10, 2023 4.940 5.078 4.800 4.820 479,125 -0.21(-4.17%)
Aug 09, 2023 5.100 5.240 4.840 5.030 709,382 -0.10(-1.95%)
Aug 08, 2023 4.640 5.220 4.580 5.130 1,126,069 +0.39(+8.23%)
Aug 07, 2023 5.100 5.140 4.600 4.740 1,231,071 -0.38(-7.42%)
Aug 04, 2023 5.140 5.400 5.070 5.120 847,436 +0.03(+0.59%)
Aug 03, 2023 5.380 5.400 5.010 5.090 1,130,213 -0.21(-3.96%)
Aug 02, 2023 5.700 5.800 5.280 5.300 1,464,209 -0.55(-9.40%)
Aug 01, 2023 5.970 6.270 5.830 5.850 1,757,985 -0.22(-3.62%)
Jul 31, 2023 6.170 6.480 6.045 6.070 1,228,912 +0.03(+0.50%)
Jul 28, 2023 5.800 6.700 5.690 6.040 3,588,112 +0.29(+5.04%)
Jul 27, 2023 6.270 6.420 5.740 5.750 1,503,802 -0.48(-7.70%)
Jul 26, 2023 6.530 6.560 5.680 6.230 3,197,757 -0.22(-3.41%)
Jul 25, 2023 6.530 7.770 6.320 6.450 15,315,102 +0.10(+1.57%)
Jul 24, 2023 7.790 7.920 6.010 6.350 9,073,478 -2.05(-24.40%)
Jul 21, 2023 7.420 9.900 6.900 8.400 75,791,992 +1.96(+30.43%)
Jul 20, 2023 4.180 8.090 4.050 6.440 68,589,376 +2.35(+57.46%)
Jul 19, 2023 4.080 4.237 4.051 4.090 420,963 +0.00(+0.00%)
Jul 18, 2023 4.290 4.335 3.985 4.090 1,284,872 -0.15(-3.54%)
Jul 17, 2023 4.620 4.620 4.220 4.240 947,716 -0.33(-7.22%)
Jul 14, 2023 4.600 4.700 4.530 4.570 640,735 +0.07(+1.56%)
Jul 13, 2023 4.590 4.647 4.485 4.500 789,031 -0.10(-2.17%)
Jul 12, 2023 4.670 4.720 4.520 4.600 465,633 -0.02(-0.43%)
Jul 11, 2023 4.750 4.780 4.530 4.620 653,848 -0.14(-2.94%)
Jul 10, 2023 4.710 4.780 4.620 4.760 479,737 +0.05(+1.06%)
Jul 07, 2023 4.640 4.940 4.590 4.710 661,302 +0.12(+2.61%)
Jul 06, 2023 4.800 4.800 4.480 4.590 876,954 -0.31(-6.33%)
Jul 05, 2023 4.900 5.018 4.750 4.900 659,051 -0.08(-1.61%)
Jul 03, 2023 5.040 5.150 4.860 4.980 585,948 -0.06(-1.19%)
Jun 30, 2023 5.150 5.170 5.020 5.040 515,962 -0.10(-1.95%)
Jun 29, 2023 5.110 5.260 5.010 5.140 509,386 +0.03(+0.59%)
Jun 28, 2023 5.060 5.140 4.950 5.110 782,021 +0.05(+0.99%)
Jun 27, 2023 5.080 5.270 4.980 5.060 557,996 +0.04(+0.80%)
Jun 26, 2023 5.100 5.220 4.890 5.020 673,887 -0.13(-2.52%)
Jun 23, 2023 5.430 5.460 5.110 5.150 769,533 -0.28(-5.16%)
Jun 22, 2023 5.500 5.630 5.280 5.430 720,039 -0.19(-3.38%)
Jun 21, 2023 5.760 6.320 5.420 5.620 2,129,782 -0.20(-3.44%)
Jun 20, 2023 5.680 5.850 5.480 5.820 1,103,623 +0.20(+3.56%)
Jun 16, 2023 5.750 5.780 5.500 5.620 698,662 -0.12(-2.09%)
Jun 15, 2023 5.650 5.780 5.470 5.740 1,375,527 -1.88(-24.67%)
May 08, 2023 7.070 8.950 6.560 7.620 5,757,206 +0.40(+5.54%)
May 05, 2023 7.050 7.670 6.700 7.220 3,123,313 +0.52(+7.76%)
May 04, 2023 4.990 8.750 4.880 6.700 23,032,878 +1.61(+31.63%)
May 03, 2023 4.680 5.740 4.610 5.090 5,556,331 -6.60(-56.46%)
May 02, 2023 14.20 14.20 11.61 11.69 1,001,405 -2.86(-19.66%)
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.