Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Global Digital Solutions Inc (OP: GDSI )

0.0010 UNCHANGED
Last Price Updated: 10:49 AM EDT, May 23, 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 (%)
Jan 31, 2018 0.0147 0.0180 0.0147 0.0175 4,313,915 +0.00(+19.05%)
Jan 30, 2018 0.0139 0.0148 0.0127 0.0147 475,000 +0.00(+0.00%)
Jan 29, 2018 0.0150 0.0150 0.0120 0.0147 297,401 +0.00(+0.62%)
Jan 26, 2018 0.0140 0.0150 0.0111 0.0146 657,800 +0.00(+1.46%)
Jan 25, 2018 0.0141 0.0144 0.0106 0.0144 371,042 +0.00(+2.86%)
Jan 24, 2018 0.0120 0.0140 0.0107 0.0140 647,599 +0.00(+16.67%)
Jan 23, 2018 0.0121 0.0135 0.0111 0.0120 213,293 -0.00(-14.13%)
Jan 22, 2018 0.0135 0.0145 0.0120 0.0140 536,800 -0.00(-3.63%)
Jan 19, 2018 0.0143 0.0145 0.0130 0.0145 803,500 +0.00(+0.76%)
Jan 18, 2018 0.0125 0.0144 0.0122 0.0144 149,711 -0.00(-0.07%)
Jan 17, 2018 0.0144 0.0145 0.0123 0.0144 848,733 +0.00(+0.00%)
Jan 16, 2018 0.0145 0.0145 0.0120 0.0144 274,166 -0.00(-0.69%)
Jan 12, 2018 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Jan 11, 2018 0.0145 0.0150 0.0139 0.0145 566,019 +0.00(+0.00%)
Jan 10, 2018 0.0138 0.0148 0.0132 0.0145 447,258 -0.00(-1.91%)
Jan 09, 2018 0.0121 0.0148 0.0121 0.0148 202,683 +0.00(+13.71%)
Jan 08, 2018 0.0140 0.0150 0.0125 0.0130 483,702 -0.00(-13.33%)
Jan 05, 2018 0.0130 0.0150 0.0110 0.0150 1,390,320 +0.00(+0.00%)
Jan 04, 2018 0.0130 0.0150 0.0130 0.0150 1,186,364 +0.00(+0.20%)
Jan 03, 2018 0.0100 0.0150 0.0100 0.0150 572,226 +0.00(+49.70%)
Jan 02, 2018 0.0105 0.0105 0.0088 0.0100 602,090 -0.00(-9.09%)
Dec 29, 2017 0.0110 0.0110 0.0110 0 +0.00(+2.23%)
Dec 28, 2017 0.0118 0.0120 0.0083 0.0108 1,154,513 -0.00(-8.81%)
Dec 27, 2017 0.0149 0.0150 0.0110 0.0118 2,631,735 -0.00(-20.81%)
Dec 26, 2017 0.0102 0.0150 0.0100 0.0149 2,395,627 +0.00(+19.20%)
Dec 22, 2017 0.0083 0.0125 0.0083 0.0125 4,661,698 +0.00(+39.03%)
Dec 21, 2017 0.0088 0.0090 0.0081 0.0090 326,300 -0.00(-2.27%)
Dec 20, 2017 0.0061 0.0092 0.0061 0.0092 442,054 +0.00(+27.96%)
Dec 19, 2017 0.0081 0.0093 0.0060 0.0072 213,682 -0.00(-23.40%)
Dec 18, 2017 0.0066 0.0094 0.0066 0.0094 303,301 -0.00(-0.14%)
Dec 15, 2017 0.0084 0.0100 0.0080 0.0094 1,065,854 +0.00(+11.90%)
Dec 14, 2017 0.0069 0.0084 0.0069 0.0084 998,045 +0.00(+21.74%)
Dec 13, 2017 0.0079 0.0080 0.0063 0.0069 527,429 -0.00(-1.99%)
Dec 12, 2017 0.0061 0.0080 0.0061 0.0070 407,740 -0.00(-6.13%)
Dec 11, 2017 0.0076 0.0082 0.0061 0.0075 619,671 +0.00(+7.14%)
Dec 08, 2017 0.0065 0.0077 0.0065 0.0070 188,418 +0.00(+1.30%)
Dec 07, 2017 0.0061 0.0071 0.0060 0.0069 422,234 -0.00(-6.62%)
Dec 06, 2017 0.0061 0.0078 0.0060 0.0074 121,110 +0.00(+0.00%)
Dec 05, 2017 0.0074 0.0082 0.0060 0.0074 483,525 +0.00(+0.00%)
Dec 04, 2017 0.0055 0.0084 0.0055 0.0074 132,660 +0.00(+1.37%)
Dec 01, 2017 0.0057 0.0076 0.0057 0.0073 135,400 -0.00(-7.59%)
Nov 30, 2017 0.0082 0.0082 0.0079 0.0079 208,000 -0.00(-7.06%)
Nov 29, 2017 0.0082 0.0085 0.0057 0.0085 679,231 +0.00(+3.66%)
Nov 28, 2017 0.0085 0.0085 0.0080 0.0082 267,000 +0.00(+2.50%)
Nov 27, 2017 0.0082 0.0085 0.0080 0.0080 601,100 -0.00(-9.01%)
Nov 24, 2017 0.0088 0.0088 0.0088 0.0088 25,000 +0.00(+0.14%)
Nov 22, 2017 0.0069 0.0088 0.0065 0.0088 1,033,195 +0.00(+27.25%)
Nov 21, 2017 0.0063 0.0069 0.0055 0.0069 1,097,452 +0.00(+15.19%)
Nov 20, 2017 0.0068 0.0069 0.0055 0.0060 2,290,163 +0.00(+3.28%)
Nov 17, 2017 0.0087 0.0088 0.0045 0.0058 5,730,544 -0.00(-42.00%)
Nov 16, 2017 0.0078 0.0100 0.0074 0.0100 209,550 +0.00(+0.00%)
Nov 15, 2017 0.0100 0.0100 0.0081 0.0100 770,000 +0.00(+0.00%)
Nov 14, 2017 0.0099 0.0100 0.0091 0.0100 374,000 +0.00(+0.00%)
Nov 13, 2017 0.0100 0.0100 0.0098 0.0100 521,000 +0.00(+0.00%)
Nov 10, 2017 0.0099 0.0100 0.0082 0.0100 891,246 +0.00(+1.01%)
Nov 09, 2017 0.0093 0.0100 0.0091 0.0099 223,348 -0.00(-1.00%)
Nov 08, 2017 0.0109 0.0109 0.0085 0.0100 802,967 -0.00(-9.09%)
Nov 07, 2017 0.0110 0.0110 0.0090 0.0110 740,570 +0.00(+0.00%)
Nov 06, 2017 0.0100 0.0120 0.0090 0.0110 442,889 +0.00(+10.00%)
Nov 03, 2017 0.0090 0.0100 0.0090 0.0100 1,292,363 +0.00(+0.00%)
Nov 02, 2017 0.0100 0.0100 0.0090 0.0100 1,920,738 -0.00(-9.09%)
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.