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 31, 2023 0.0063 0.0064 0.0063 0.0064 65,080 -0.00(-8.57%)
Oct 30, 2023 0.0066 0.0074 0.0062 0.0070 338,159 +0.00(+4.48%)
Oct 27, 2023 0.0061 0.0067 0.0048 0.0067 3,139,313 +0.00(+13.56%)
Oct 26, 2023 0.0063 0.0063 0.0052 0.0059 3,776,769 -0.00(-7.81%)
Oct 25, 2023 0.0064 0.0065 0.0060 0.0064 3,819,578 +0.00(+0.00%)
Oct 24, 2023 0.0078 0.0078 0.0061 0.0064 3,611,236 -0.00(-14.67%)
Oct 23, 2023 0.0070 0.0075 0.0066 0.0075 1,118,484 +0.00(+13.64%)
Oct 20, 2023 0.0063 0.0067 0.0059 0.0066 1,328,300 +0.00(+1.54%)
Oct 19, 2023 0.0075 0.0075 0.0061 0.0065 850,053 -0.00(-13.33%)
Oct 18, 2023 0.0068 0.0075 0.0060 0.0075 1,943,602 +0.00(+5.63%)
Oct 17, 2023 0.0065 0.0071 0.0065 0.0071 1,321,864 +0.00(+5.97%)
Oct 16, 2023 0.0080 0.0070 0.0062 0.0067 1,293,079 -0.00(-4.29%)
Oct 13, 2023 0.0091 0.0092 0.0070 0.0070 2,579,583 -0.00(-20.45%)
Oct 12, 2023 0.0074 0.0088 0.0068 0.0088 1,829,736 +0.00(+22.22%)
Oct 11, 2023 0.0084 0.0084 0.0058 0.0072 4,905,164 +0.00(+2.86%)
Oct 10, 2023 0.0070 0.0076 0.0069 0.0070 1,740,925 +0.00(+1.45%)
Oct 09, 2023 0.0084 0.0084 0.0069 0.0069 840,000 +0.00(+1.47%)
Oct 06, 2023 0.0070 0.0077 0.0067 0.0068 2,734,486 -0.00(-2.86%)
Oct 05, 2023 0.0081 0.0081 0.0070 0.0070 1,212,501 -0.00(-12.50%)
Oct 04, 2023 0.0080 0.0084 0.0078 0.0080 1,045,172 +0.00(+2.56%)
Oct 03, 2023 0.0075 0.0080 0.0072 0.0078 1,407,611 -0.00(-2.50%)
Oct 02, 2023 0.0078 0.0083 0.0076 0.0080 806,114 +0.00(+6.67%)
Sep 29, 2023 0.0092 0.0092 0.0075 0.0075 1,045,043 -0.00(-20.21%)
Sep 28, 2023 0.0092 0.0094 0.0084 0.0094 655,155 -0.00(-4.08%)
Sep 27, 2023 0.0095 0.0100 0.0070 0.0098 3,276,097 +0.00(+4.26%)
Sep 26, 2023 0.0095 0.0099 0.0089 0.0094 332,100 -0.00(-4.08%)
Sep 25, 2023 0.0085 0.0098 0.0094 0.0098 1,176,111 +0.00(+13.95%)
Sep 22, 2023 0.0078 0.0090 0.0078 0.0086 738,118 +0.00(+10.26%)
Sep 21, 2023 0.0085 0.0085 0.0069 0.0078 2,850,396 -0.00(-8.24%)
Sep 20, 2023 0.0085 0.0086 0.0080 0.0085 215,090 +0.00(+0.00%)
Sep 19, 2023 0.0089 0.0090 0.0080 0.0085 676,321 -0.00(-5.56%)
Sep 18, 2023 0.0090 0.0110 0.0085 0.0090 1,780,503 -0.00(-10.00%)
Sep 15, 2023 0.0098 0.0110 0.0090 0.0100 2,856,939 +0.00(+0.00%)
Sep 14, 2023 0.0094 0.0102 0.0094 0.0100 1,101,559 +0.00(+11.11%)
Sep 13, 2023 0.0091 0.0095 0.0082 0.0090 347,340 +0.00(+0.00%)
Sep 12, 2023 0.0091 0.0095 0.0089 0.0090 375,000 -0.00(-5.26%)
Sep 11, 2023 0.0095 0.0095 0.0095 0.0095 105,001 +0.00(+4.40%)
Sep 08, 2023 0.0091 0.0091 0.0091 0.0091 40,000 -0.00(-9.00%)
Sep 07, 2023 0.0104 0.0104 0.0100 0.0100 629,659 -0.00(-3.85%)
Sep 06, 2023 0.0105 0.0105 0.0104 0.0104 370,000 -0.00(-0.95%)
Sep 05, 2023 0.0092 0.0105 0.0091 0.0105 1,659,601 +0.00(+15.38%)
Sep 01, 2023 0.0091 0.0091 0.0091 0.0091 17,250 +0.00(+1.11%)
Aug 31, 2023 0.0089 0.0091 0.0089 0.0090 981,587 -0.00(-1.10%)
Aug 30, 2023 0.0076 0.0091 0.0076 0.0091 1,230,545 +0.00(+7.06%)
Aug 29, 2023 0.0070 0.0089 0.0070 0.0085 48,460 -0.00(-3.41%)
Aug 28, 2023 0.0088 0.0088 0.0088 0.0088 535,500 +0.00(+0.00%)
Aug 25, 2023 0.0088 0.0089 0.0088 0.0088 323,040 -0.00(-1.12%)
Aug 24, 2023 0.0086 0.0089 0.0086 0.0089 1,375,136 +0.00(+5.95%)
Aug 23, 2023 0.0083 0.0084 0.0074 0.0084 2,765,833 +0.00(+1.20%)
Aug 22, 2023 0.0085 0.0085 0.0081 0.0083 212,784 -0.00(-3.49%)
Aug 21, 2023 0.0090 0.0090 0.0080 0.0086 126,257 -0.00(-4.44%)
Aug 18, 2023 0.0089 0.0090 0.0082 0.0090 320,788 +0.00(+2.27%)
Aug 17, 2023 0.0090 0.0090 0.0088 0.0088 220,050 -0.00(-2.22%)
Aug 16, 2023 0.0094 0.0094 0.0088 0.0090 141,171 +0.00(+2.27%)
Aug 15, 2023 0.0090 0.0090 0.0088 0.0088 425,555 +0.00(+1.15%)
Aug 14, 2023 0.0089 0.0090 0.0081 0.0087 1,864,309 -0.00(-9.37%)
Aug 11, 2023 0.0089 0.0097 0.0089 0.0096 481,243 +0.00(+7.87%)
Aug 10, 2023 0.0090 0.0100 0.0080 0.0089 4,171,855 -0.00(-1.11%)
Aug 09, 2023 0.0094 0.0094 0.0087 0.0090 161,801 +0.00(+2.27%)
Aug 08, 2023 0.0088 0.0095 0.0088 0.0088 381,000 +0.00(+1.15%)
Aug 07, 2023 0.0089 0.0090 0.0087 0.0087 66,055 -0.00(-8.42%)
Aug 04, 2023 0.0090 0.0095 0.0087 0.0095 154,718 +0.00(+9.20%)
Aug 03, 2023 0.0092 0.0092 0.0085 0.0087 271,173 -0.00(-5.43%)
Aug 02, 2023 0.0092 0.0095 0.0090 0.0092 379,000 -0.00(-1.08%)
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.