Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.1100 -0.0280 (-20.29%)

Streaming Delayed Price Updated: 9:30 AM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.1400	0.1410	0.1010	0.1380	15,828	+0.00(+0.00%)
Dec 16, 2025	0.1100	0.1380	0.1010	0.1380	1,603	+0.03(+25.45%)
Dec 12, 2025				0.1100	1	-0.00(-2.22%)
Dec 11, 2025	0.1261	0.1261	0.1125	0.1125	1,627	-0.00(-0.27%)
Dec 10, 2025	0.1397	0.1397	0.1128	0.1128	1,600	-0.02(-15.95%)
Dec 09, 2025	0.1200	0.1397	0.1126	0.1342	1,817	-0.01(-3.94%)
Dec 08, 2025	0.1255	0.1397	0.1255	0.1397	684	+0.02(+15.74%)
Dec 05, 2025	0.1473	0.1476	0.1207	0.1207	13,542	+0.00(+0.58%)
Dec 04, 2025	0.2099	0.2099	0.1101	0.1200	10,615	-0.09(-42.80%)
Dec 03, 2025	0.1101	0.2098	0.1101	0.2098	23,387	+0.09(+79.01%)
Dec 02, 2025	0.1100	0.1175	0.1100	0.1172	4,252	-0.03(-20.27%)
Dec 01, 2025	0.1470	0.1470	0.1470	0.1470	1,000	-0.00(-1.34%)
Nov 28, 2025	0.1490	0.1490	0.1490	0.1490	800	-0.00(-0.67%)
Nov 26, 2025	0.1172	0.1500	0.1172	0.1500	6,615	+0.02(+15.38%)
Nov 25, 2025	0.1006	0.1300	0.1006	0.1300	16,839	+0.01(+8.33%)
Nov 21, 2025				0.1200	0	+0.00(+0.00%)
Nov 17, 2025				0.1200	0	-0.04(-24.05%)
Nov 12, 2025				0.1580	0	+0.00(+0.00%)
Nov 11, 2025	0.1500	0.1580	0.1350	0.1580	785	+0.01(+6.25%)
Nov 10, 2025	0.1100	0.1487	0.1100	0.1487	3,807	+0.05(+48.55%)
Nov 07, 2025	0.1001	0.1580	0.1001	0.1001	501	-0.00(-2.82%)
Nov 06, 2025	0.1401	0.2083	0.1020	0.1030	23,118	-0.03(-25.09%)
Nov 04, 2025				0.1375	60	-0.03(-17.96%)
Nov 03, 2025	0.1600	0.1862	0.1376	0.1676	2,881	+0.01(+5.41%)
Oct 31, 2025	0.1401	0.1690	0.1375	0.1590	1,900	-0.01(-6.47%)
Oct 30, 2025	0.1700	0.1700	0.1700	0.1700	202	-0.01(-4.97%)
Oct 29, 2025	0.1401	0.1789	0.1401	0.1789	350	+0.01(+3.29%)
Oct 28, 2025	0.1375	0.1738	0.1375	0.1732	7,198	-0.04(-17.52%)
Oct 27, 2025	0.1427	0.2100	0.1427	0.2100	522	+0.02(+10.53%)
Oct 24, 2025	0.1699	0.1900	0.1697	0.1900	2,409	+0.02(+13.37%)
Oct 23, 2025	0.1375	0.1676	0.1375	0.1676	2,700	-0.00(-0.71%)
Oct 21, 2025				0.1688	0	-0.00(-0.71%)
Oct 20, 2025	0.1400	0.1700	0.1375	0.1700	4,385	+0.00(+0.00%)
Oct 17, 2025	0.1501	0.1936	0.1499	0.1700	12,530	-0.02(-12.37%)
Oct 15, 2025				0.1940	0	-0.00(-0.41%)
Oct 14, 2025	0.1501	0.1951	0.1500	0.1948	9,105	-0.02(-10.56%)
Oct 13, 2025	0.1690	0.2178	0.1601	0.2178	37,885	-0.00(-0.09%)
Oct 10, 2025	0.1845	0.2180	0.1767	0.2180	4,537	-0.02(-8.79%)
Oct 09, 2025	0.2201	0.2390	0.1901	0.2390	4,552	-0.01(-4.40%)
Oct 08, 2025	0.1800	0.2500	0.1800	0.2500	1,185	+0.06(+31.58%)
Oct 07, 2025	0.1866	0.2300	0.1752	0.1900	10,295	+0.00(+1.77%)
Oct 06, 2025	0.1690	0.1877	0.1690	0.1867	42,871	-0.00(-0.48%)
Oct 03, 2025	0.1743	0.1877	0.1690	0.1876	7,522	+0.01(+5.57%)
Oct 02, 2025	0.1895	0.1895	0.1690	0.1777	48,195	-0.00(-0.84%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices