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 (%)
Oct 31, 2012 0.0900 0.0900 0.0750 0.0850 51,500 -0.00(-5.56%)
Oct 26, 2012 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 25, 2012 0.0900 0.0900 0.0800 0.0800 34,701 -0.01(-11.11%)
Oct 24, 2012 0.0800 0.0900 0.0770 0.0900 107,400 +0.01(+20.00%)
Oct 23, 2012 0.0720 0.0800 0.0720 0.0750 39,456 +0.01(+15.38%)
Oct 19, 2012 0.0800 0.0800 0.0650 0.0650 125,000 +0.00(+0.00%)
Oct 18, 2012 0.0560 0.0650 0.0560 0.0650 31,500 +0.01(+8.33%)
Oct 17, 2012 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Oct 16, 2012 0.0570 0.0600 0.0570 0.0600 50,000 +0.01(+33.33%)
Oct 15, 2012 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+9.76%)
Oct 09, 2012 0.0410 0.0410 0.0410 0 -0.02(-31.67%)
Oct 08, 2012 0.0590 0.0600 0.0400 0.0600 35,455 +0.00(+0.00%)
Oct 06, 2012 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Oct 05, 2012 0.0600 0.0600 0.0600 0.0600 25,000 +0.01(+20.00%)
Oct 02, 2012 0.0500 0.0500 0.0500 0 -0.00(-1.96%)
Oct 01, 2012 0.0510 0.0510 0.0510 0.0510 33,500 -0.00(-1.92%)
Sep 28, 2012 0.0520 0.0520 0.0520 0.0520 40,075 +0.00(+1.96%)
Sep 26, 2012 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Sep 24, 2012 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Sep 21, 2012 0.0700 0.0700 0.0650 0.0650 98,301 -0.01(-13.33%)
Sep 20, 2012 0.0750 0.0900 0.0700 0.0750 267,740 +0.02(+50.00%)
Sep 19, 2012 0.0400 0.0900 0.0400 0.0500 92,300 -0.01(-16.67%)
Sep 18, 2012 0.0300 0.0700 0.0300 0.0600 401,950 +0.02(+50.00%)
Sep 17, 2012 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Sep 14, 2012 0.0480 0.0480 0.0400 0.0400 5,500 -0.00(-11.11%)
Sep 13, 2012 0.0400 0.0490 0.0400 0.0450 57,600 +0.01(+45.16%)
Sep 12, 2012 0.0240 0.0310 0.0230 0.0310 62,000 +0.01(+55.00%)
Sep 10, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 07, 2012 0.0200 0.0200 0.0161 0.0200 59,500 +0.00(+0.00%)
Sep 06, 2012 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Sep 05, 2012 0.0230 0.0230 0.0100 0.0200 719,900 -0.00(-13.04%)
Sep 04, 2012 0.0250 0.0250 0.0230 0.0230 38,800 -0.00(-8.00%)
Aug 31, 2012 0.0295 0.0295 0.0170 0.0250 29,700 -0.00(-13.79%)
Aug 30, 2012 0.0270 0.0290 0.0270 0.0290 46,000 +0.00(+18.37%)
Aug 29, 2012 0.0249 0.0250 0.0245 0.0245 186,900 +0.00(+16.67%)
Aug 27, 2012 0.0350 0.0350 0.0210 0.0210 152,000 -0.03(-55.32%)
Aug 24, 2012 0.0350 0.0470 0.0350 0.0470 175,500 +0.01(+42.42%)
Aug 22, 2012 0.0330 0.0330 0.0330 0 -0.01(-26.67%)
Aug 21, 2012 0.0450 0.0450 0.0450 0.0450 15,700 -0.00(-2.17%)
Aug 20, 2012 0.0450 0.0460 0.0450 0.0460 42,300 -0.00(-3.16%)
Aug 17, 2012 0.0475 0.0475 0.0475 0.0475 5,000 +0.00(+0.00%)
Aug 16, 2012 0.0475 0.0475 0.0475 0.0475 6,300 +0.00(+0.00%)
Aug 15, 2012 0.0475 0.0475 0.0475 0.0475 20,000 +0.01(+15.85%)
Aug 14, 2012 0.0410 0.0410 0.0410 0.0410 1,400 -0.00(-6.82%)
Aug 08, 2012 0.0440 0.0440 0.0440 0 +0.00(+3.53%)
Aug 07, 2012 0.0450 0.0450 0.0425 0.0425 20,500 -0.01(-12.37%)
Aug 03, 2012 0.0485 0.0485 0.0485 0 +0.01(+34.72%)
Aug 02, 2012 0.0200 0.0360 0.0200 0.0360 77,700 -0.01(-21.74%)
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.