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:

Guardforce Ai Company (NQ: GFAI )

2.825 +0.055 (+1.98%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 3.010 3.010 2.700 2.770 100,873 -0.10(-3.48%)
May 22, 2024 3.070 3.070 2.760 2.870 81,220 +0.03(+1.06%)
May 21, 2024 2.900 2.980 2.810 2.840 112,747 -0.06(-2.07%)
May 20, 2024 2.980 2.980 2.820 2.900 130,925 +0.00(+0.00%)
May 17, 2024 2.950 2.970 2.850 2.900 91,342 +0.02(+0.69%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.