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

  • Search Hotels in Sausalito

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

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

1.220 +0.030 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 1.190 1.250 1.180 1.220 771,806 +0.03(+2.52%)
Jul 10, 2025 1.180 1.200 1.140 1.190 347,343 +0.00(+0.00%)
Jul 09, 2025 1.170 1.210 1.160 1.190 287,149 +0.01(+0.85%)
Jul 08, 2025 1.210 1.230 1.140 1.180 1,134,714 -0.06(-4.84%)
Jul 07, 2025 1.200 1.240 1.140 1.240 1,483,037 +0.05(+4.20%)
Jul 03, 2025 1.190 1.200 1.160 1.190 302,801 +0.01(+0.85%)
Jul 02, 2025 1.130 1.180 1.130 1.180 592,489 +0.06(+5.36%)
Jul 01, 2025 1.150 1.160 1.110 1.120 224,336 -0.03(-2.61%)
Jun 30, 2025 1.150 1.200 1.149 1.150 443,188 +0.00(+0.00%)
Jun 27, 2025 1.180 1.220 1.132 1.150 469,851 +0.00(+0.00%)
Jun 26, 2025 1.180 1.189 1.120 1.150 299,198 -0.02(-1.71%)
Jun 25, 2025 1.220 1.240 1.160 1.170 326,448 -0.02(-1.68%)
Jun 24, 2025 1.160 1.190 1.151 1.190 230,688 +0.06(+5.31%)
Jun 23, 2025 1.150 1.200 1.120 1.130 362,423 -0.03(-2.59%)
Jun 20, 2025 1.180 1.200 1.160 1.160 180,480 -0.04(-3.33%)
Jun 18, 2025 1.120 1.200 1.120 1.200 693,175 +0.09(+8.10%)
Jun 17, 2025 1.080 1.130 1.060 1.110 170,931 +0.03(+2.31%)
Jun 16, 2025 1.050 1.090 1.040 1.085 226,368 +0.04(+3.83%)
Jun 13, 2025 1.080 1.090 1.040 1.045 304,862 -0.05(-4.57%)
Jun 12, 2025 1.140 1.140 1.090 1.095 235,975 -0.05(-4.37%)
Jun 11, 2025 1.170 1.170 1.120 1.145 159,660 -0.02(-2.14%)
Jun 10, 2025 1.160 1.170 1.139 1.170 224,831 -0.01(-0.85%)
Jun 09, 2025 1.190 1.190 1.148 1.180 376,338 +0.01(+0.85%)
Jun 06, 2025 1.170 1.195 1.150 1.170 223,262 +0.02(+1.74%)
Jun 05, 2025 1.180 1.180 1.130 1.150 190,332 -0.02(-1.71%)
Jun 04, 2025 1.170 1.195 1.120 1.170 367,433 +0.01(+0.86%)
Jun 03, 2025 1.120 1.180 1.090 1.160 453,296 +0.07(+6.42%)
Jun 02, 2025 1.170 1.194 1.075 1.090 301,352 -0.06(-5.22%)
May 30, 2025 1.200 1.210 1.150 1.150 314,506 -0.06(-4.96%)
May 29, 2025 1.290 1.330 1.170 1.210 475,133 -0.05(-3.97%)
May 28, 2025 1.210 1.320 1.190 1.260 1,149,280 +0.08(+6.78%)
May 27, 2025 1.130 1.211 1.111 1.180 732,057 +0.04(+3.51%)
May 23, 2025 1.130 1.170 1.125 1.140 170,821 -0.04(-3.39%)
May 22, 2025 1.140 1.190 1.120 1.180 216,015 +0.03(+2.61%)
May 21, 2025 1.140 1.220 1.130 1.150 588,269 +0.01(+0.88%)
May 20, 2025 1.090 1.160 1.080 1.140 362,587 +0.03(+2.70%)
May 19, 2025 1.110 1.120 1.070 1.110 175,551 -0.01(-0.89%)
May 16, 2025 1.070 1.120 1.060 1.120 180,764 +0.06(+5.66%)
May 15, 2025 1.070 1.080 1.040 1.060 143,913 -0.02(-1.85%)
May 14, 2025 1.100 1.150 1.060 1.080 687,056 -0.02(-1.82%)
May 13, 2025 1.110 1.120 1.090 1.100 291,868 +0.00(+0.00%)
May 12, 2025 1.180 1.180 1.080 1.100 563,525 +0.03(+2.80%)
May 09, 2025 1.020 1.090 1.000 1.070 319,682 +0.03(+2.88%)
May 08, 2025 1.020 1.050 1.010 1.040 151,459 +0.03(+2.97%)
May 07, 2025 1.040 1.050 0.9900 1.010 197,219 -0.03(-2.88%)
May 06, 2025 1.040 1.065 1.020 1.040 144,890 +0.03(+2.97%)
May 05, 2025 1.030 1.030 1.000 1.010 102,914 -0.01(-0.98%)
May 02, 2025 1.080 1.080 0.9911 1.020 371,697 -0.03(-3.32%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.