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 (%)
Nov 30, 2021 0.0149 0.0149 0.0120 0.0143 4,712,324 -0.00(-0.69%)
Nov 29, 2021 0.0169 0.0174 0.0133 0.0144 3,190,600 -0.00(-4.00%)
Nov 26, 2021 0.0180 0.0188 0.0150 0.0150 735,620 -0.00(-16.67%)
Nov 24, 2021 0.0185 0.0195 0.0180 0.0180 1,363,070 -0.00(-5.26%)
Nov 23, 2021 0.0190 0.0196 0.0190 0.0190 350,270 +0.00(+3.26%)
Nov 22, 2021 0.0200 0.0200 0.0183 0.0184 416,176 -0.00(-4.17%)
Nov 19, 2021 0.0210 0.0210 0.0190 0.0192 584,844 -0.00(-8.57%)
Nov 18, 2021 0.0210 0.0228 0.0187 0.0210 371,948 -0.00(-6.25%)
Nov 17, 2021 0.0197 0.0225 0.0185 0.0224 758,461 +0.00(+10.34%)
Nov 16, 2021 0.0200 0.0214 0.0200 0.0203 152,000 -0.00(-10.18%)
Nov 15, 2021 0.0215 0.0233 0.0200 0.0226 635,407 +0.00(+5.12%)
Nov 12, 2021 0.0200 0.0240 0.0200 0.0215 591,778 -0.00(-2.27%)
Nov 11, 2021 0.0240 0.0250 0.0213 0.0220 247,385 -0.00(-3.08%)
Nov 10, 2021 0.0227 0.0227 222,236 +0.00(+3.18%)
Nov 09, 2021 0.0219 0.0245 0.0219 0.0220 149,500 -0.00(-6.38%)
Nov 08, 2021 0.0255 0.0255 0.0235 0.0235 327,652 +0.00(+6.82%)
Nov 05, 2021 0.0230 0.0230 0.0218 0.0220 194,737 +0.00(+0.92%)
Nov 04, 2021 0.0219 0.0247 0.0218 0.0218 466,739 +0.00(+2.35%)
Nov 03, 2021 0.0255 0.0255 0.0211 0.0213 386,737 -0.00(-11.25%)
Nov 02, 2021 0.0240 0.0245 0.0240 0.0240 240,088 +0.00(+4.35%)
Nov 01, 2021 0.0230 0.0259 0.0220 0.0230 306,502 +0.00(+4.55%)
Oct 29, 2021 0.0227 0.0227 0.0180 0.0220 715,580 -0.00(-0.45%)
Oct 28, 2021 0.0269 0.0269 0.0206 0.0221 1,185,818 -0.00(-5.56%)
Oct 27, 2021 0.0261 0.0268 0.0172 0.0234 918,590 -0.00(-11.03%)
Oct 26, 2021 0.0265 0.0263 391,598 +0.00(+2.33%)
Oct 25, 2021 0.0266 0.0296 0.0210 0.0257 865,892 -0.00(-3.38%)
Oct 22, 2021 0.0300 0.0300 0.0260 0.0266 629,079 -0.00(-6.99%)
Oct 21, 2021 0.0257 0.0300 0.0250 0.0286 565,372 +0.00(+2.51%)
Oct 20, 2021 0.0290 0.0290 0.0252 0.0279 475,587 +0.00(+1.82%)
Oct 19, 2021 0.0300 0.0300 0.0270 0.0274 266,274 +0.00(+3.40%)
Oct 18, 2021 0.0280 0.0300 0.0264 0.0265 126,028 -0.00(-9.56%)
Oct 15, 2021 0.0280 0.0300 0.0280 0.0293 1,724,869 +0.00(+4.64%)
Oct 14, 2021 0.0297 0.0300 0.0280 0.0280 671,268 -0.00(-3.45%)
Oct 13, 2021 0.0282 0.0309 0.0280 0.0290 631,614 -0.00(-7.94%)
Oct 12, 2021 0.0300 0.0315 0.0263 0.0315 212,954 +0.00(+12.50%)
Oct 11, 2021 0.0310 0.0320 0.0280 0.0280 395,577 -0.00(-9.68%)
Oct 08, 2021 0.0300 0.0310 0.0270 0.0310 513,464 +0.00(+3.33%)
Oct 07, 2021 0.0300 0.0330 0.0285 0.0300 624,204 -0.00(-4.76%)
Oct 06, 2021 0.0330 0.0330 0.0280 0.0315 308,286 -0.00(-7.08%)
Oct 05, 2021 0.0326 0.0339 0.0230 0.0339 981,942 +0.00(+5.94%)
Oct 04, 2021 0.0270 0.0320 0.0220 0.0320 5,243,101 +0.00(+16.79%)
Oct 01, 2021 0.0288 0.0289 0.0260 0.0274 567,923 -0.00(-5.19%)
Sep 30, 2021 0.0296 0.0328 0.0280 0.0289 705,877 -0.00(-3.99%)
Sep 29, 2021 0.0316 0.0329 0.0291 0.0301 741,090 -0.00(-8.79%)
Sep 28, 2021 0.0280 0.0332 0.0280 0.0330 784,653 +0.00(+13.79%)
Sep 27, 2021 0.0320 0.0320 0.0280 0.0290 2,784,261 +0.00(+3.57%)
Sep 24, 2021 0.0318 0.0320 0.0280 0.0280 1,124,674 -0.00(-12.23%)
Sep 23, 2021 0.0300 0.0334 0.0300 0.0319 710,896 -0.00(-5.62%)
Sep 22, 2021 0.0270 0.0338 0.0267 0.0338 137,250 +0.01(+25.65%)
Sep 21, 2021 0.0290 0.0290 0.0269 0.0269 375,033 -0.00(-2.18%)
Sep 20, 2021 0.0310 0.0340 0.0263 0.0275 977,929 -0.01(-16.41%)
Sep 17, 2021 0.0340 0.0340 0.0316 0.0329 784,427 -0.00(-2.37%)
Sep 16, 2021 0.0335 0.0360 0.0310 0.0337 2,996,378 +0.00(+5.31%)
Sep 15, 2021 0.0320 0.0339 0.0320 0.0320 1,257,315 +0.00(+0.95%)
Sep 14, 2021 0.0265 0.0320 0.0265 0.0317 975,666 +0.00(+10.07%)
Sep 13, 2021 0.0288 0.0290 0.0285 0.0288 129,686 +0.00(+0.00%)
Sep 10, 2021 0.0400 0.0400 0.0275 0.0288 1,155,270 -0.01(-17.71%)
Sep 09, 2021 0.0300 0.0350 0.0275 0.0350 3,076,255 +0.01(+27.27%)
Sep 08, 2021 0.0253 0.0280 0.0253 0.0275 1,242,468 +0.00(+5.77%)
Sep 07, 2021 0.0240 0.0260 0.0240 0.0260 504,278 +0.00(+7.88%)
Sep 03, 2021 0.0239 0.0245 0.0239 0.0241 275,700 +0.00(+0.42%)
Sep 02, 2021 0.0299 0.0299 0.0232 0.0240 180,889 +0.00(+8.11%)
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.