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 )

0.0001 -0.0005 (-83.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 30, 2015 0.0040 0.0043 0.0036 0.0039 9,511,030 +0.00(+2.63%)
Oct 29, 2015 0.0050 0.0051 0.0038 0.0038 25,500,904 -0.00(-17.39%)
Oct 28, 2015 0.0039 0.0052 0.0034 0.0046 18,348,246 +0.00(+27.78%)
Oct 27, 2015 0.0041 0.0043 0.0029 0.0036 35,406,308 -0.00(-12.20%)
Oct 26, 2015 0.0039 0.0043 0.0027 0.0041 41,871,040 +0.00(+10.81%)
Oct 23, 2015 0.0047 0.0052 0.0037 0.0037 41,554,220 -0.00(-21.28%)
Oct 22, 2015 0.0049 0.0055 0.0035 0.0047 67,787,048 +0.00(+11.90%)
Oct 21, 2015 0.0060 0.0090 0.0041 0.0042 235,162,160 +0.00(+5.00%)
Oct 20, 2015 0.0018 0.0045 0.0017 0.0040 158,991,776 +0.00(+185.71%)
Oct 19, 2015 0.0017 0.0017 0.0013 0.0014 15,872,017 -0.00(-6.67%)
Oct 16, 2015 0.0014 0.0018 0.0013 0.0015 28,935,704 +0.00(+7.14%)
Oct 15, 2015 0.0014 0.0015 0.0013 0.0014 28,801,912 -0.00(-6.67%)
Oct 14, 2015 0.0019 0.0019 0.0015 0.0015 14,920,624 -0.00(-16.67%)
Oct 13, 2015 0.0014 0.0020 0.0014 0.0018 13,188,000 -0.00(-14.29%)
Oct 12, 2015 0.0016 0.0021 0.0014 0.0021 12,661,140 +0.00(+16.67%)
Oct 09, 2015 0.0020 0.0020 0.0015 0.0018 7,721,865 -0.00(-10.00%)
Oct 08, 2015 0.0016 0.0020 0.0016 0.0020 9,454,851 +0.00(+25.00%)
Oct 07, 2015 0.0017 0.0018 0.0014 0.0016 36,370,900 -0.00(-11.11%)
Oct 06, 2015 0.0017 0.0022 0.0017 0.0018 13,649,684 +0.00(+5.88%)
Oct 05, 2015 0.0028 0.0029 0.0017 0.0017 12,755,385 -0.00(-34.62%)
Oct 02, 2015 0.0028 0.0037 0.0024 0.0026 25,009,016 -0.00(-3.70%)
Oct 01, 2015 0.0024 0.0032 0.0021 0.0027 34,553,480 +0.00(+35.00%)
Sep 30, 2015 0.0017 0.0020 0.0016 0.0020 16,158,623 +0.00(+17.65%)
Sep 29, 2015 0.0021 0.0021 0.0014 0.0017 25,339,580 -0.00(-19.05%)
Sep 28, 2015 0.0020 0.0024 0.0019 0.0021 14,967,186 +0.00(+10.53%)
Sep 25, 2015 0.0020 0.0022 0.0016 0.0019 23,706,246 +0.00(+18.75%)
Sep 24, 2015 0.0015 0.0016 0.0012 0.0016 39,410,456 +0.00(+6.67%)
Sep 23, 2015 0.0019 0.0019 0.0014 0.0015 22,313,976 -0.00(-21.05%)
Sep 22, 2015 0.0024 0.0025 0.0018 0.0019 22,805,066 -0.00(-20.83%)
Sep 21, 2015 0.0025 0.0030 0.0019 0.0024 23,388,202 -0.00(-4.00%)
Sep 18, 2015 0.0019 0.0025 0.0016 0.0025 18,537,656 +0.00(+31.58%)
Sep 17, 2015 0.0015 0.0025 0.0015 0.0019 57,654,936 +0.00(+46.15%)
Sep 16, 2015 0.0025 0.0025 0.0013 0.0013 63,916,624 -0.00(-43.48%)
Sep 15, 2015 0.0026 0.0026 0.0022 0.0023 7,850,740 -0.00(-11.54%)
Sep 14, 2015 0.0030 0.0030 0.0020 0.0026 7,221,173 -0.00(-10.34%)
Sep 11, 2015 0.0022 0.0035 0.0022 0.0029 7,968,930 +0.00(+31.82%)
Sep 10, 2015 0.0043 0.0043 0.0021 0.0022 32,736,942 -0.00(-45.00%)
Sep 09, 2015 0.0040 0.0040 0.0036 0.0040 827,400 +0.00(+2.56%)
Sep 08, 2015 0.0050 0.0050 0.0035 0.0039 5,484,587 -0.00(-13.33%)
Sep 04, 2015 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
Sep 03, 2015 0.0085 0.0085 0.0050 0.0050 7,994,871 -0.00(-33.33%)
Sep 02, 2015 0.0090 0.0095 0.0075 0.0075 3,427,600 -0.00(-16.67%)
Sep 01, 2015 0.0097 0.0100 0.0080 0.0090 3,591,891 -0.00(-5.26%)
Aug 31, 2015 0.0093 0.0095 0.0090 0.0095 346,603 -0.00(-5.00%)
Aug 28, 2015 0.0106 0.0106 0.0070 0.0100 1,387,756 +0.00(+0.00%)
Aug 27, 2015 0.0123 0.0123 0.0100 0.0100 2,048,100 -0.00(-23.08%)
Aug 26, 2015 0.0135 0.0140 0.0113 0.0130 1,972,499 +0.00(+0.00%)
Aug 25, 2015 0.0180 0.0180 0.0130 0.0130 1,018,500 -0.00(-27.78%)
Aug 24, 2015 0.0179 0.0200 0.0120 0.0180 2,354,068 +0.00(+2.86%)
Aug 21, 2015 0.0240 0.0240 0.0161 0.0175 889,527 -0.01(-35.19%)
Aug 20, 2015 0.0199 0.0270 0.0199 0.0270 425,043 +0.01(+80.00%)
Aug 19, 2015 0.0225 0.0240 0.0150 0.0150 836,460 -0.01(-33.33%)
Aug 18, 2015 0.0230 0.0249 0.0200 0.0225 722,350 +0.00(+12.50%)
Aug 17, 2015 0.0239 0.0250 0.0200 0.0200 249,000 -0.00(-14.89%)
Aug 14, 2015 0.0220 0.0235 0.0220 0.0235 177,000 +0.00(+17.50%)
Aug 13, 2015 0.0250 0.0250 0.0190 0.0200 1,145,542 -0.01(-20.00%)
Aug 12, 2015 0.0210 0.0270 0.0200 0.0250 875,231 -0.00(-10.39%)
Aug 11, 2015 0.0370 0.0370 0.0212 0.0279 305,500 -0.00(-12.81%)
Aug 10, 2015 0.0350 0.0360 0.0320 0.0320 103,900 -0.00(-0.62%)
Aug 07, 2015 0.0390 0.0400 0.0320 0.0322 63,000 -0.01(-15.26%)
Aug 06, 2015 0.0359 0.0400 0.0321 0.0380 67,900 +0.00(+7.04%)
Aug 05, 2015 0.0500 0.0550 0.0350 0.0355 390,023 -0.01(-28.86%)
Aug 04, 2015 0.0500 0.0500 0.0450 0.0499 267,265 -0.00(-0.20%)
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.