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 (%)
Dec 31, 2015 0.0073 0.0073 0.0073 0 -0.00(-2.67%)
Dec 30, 2015 0.0075 0.0080 0.0069 0.0075 3,161,155 +0.00(+0.00%)
Dec 29, 2015 0.0082 0.0086 0.0069 0.0075 3,236,443 -0.00(-12.79%)
Dec 28, 2015 0.0080 0.0095 0.0080 0.0086 7,295,664 +0.00(+2.38%)
Dec 24, 2015 0.0084 0.0084 0.0084 0 +0.00(+7.69%)
Dec 23, 2015 0.0072 0.0081 0.0065 0.0078 5,595,460 +0.00(+8.33%)
Dec 22, 2015 0.0064 0.0075 0.0055 0.0072 5,094,994 +0.00(+12.50%)
Dec 21, 2015 0.0070 0.0070 0.0058 0.0064 1,591,238 -0.00(-1.54%)
Dec 18, 2015 0.0067 0.0080 0.0061 0.0065 3,169,884 -0.00(-2.99%)
Dec 17, 2015 0.0069 0.0069 0.0052 0.0067 2,712,119 +0.00(+3.08%)
Dec 16, 2015 0.0068 0.0068 0.0056 0.0065 2,948,114 -0.00(-13.33%)
Dec 15, 2015 0.0085 0.0085 0.0069 0.0075 5,608,390 -0.00(-6.25%)
Dec 14, 2015 0.0066 0.0083 0.0060 0.0080 11,227,120 +0.00(+26.98%)
Dec 11, 2015 0.0067 0.0074 0.0060 0.0063 5,343,984 +0.00(+0.00%)
Dec 10, 2015 0.0056 0.0067 0.0052 0.0063 4,588,924 +0.00(+12.50%)
Dec 09, 2015 0.0055 0.0059 0.0050 0.0056 6,837,268 +0.00(+0.00%)
Dec 08, 2015 0.0048 0.0056 0.0048 0.0056 5,392,699 +0.00(+16.67%)
Dec 07, 2015 0.0045 0.0049 0.0043 0.0048 10,261,985 +0.00(+9.09%)
Dec 04, 2015 0.0050 0.0052 0.0043 0.0044 11,177,022 -0.00(-12.00%)
Dec 03, 2015 0.0055 0.0055 0.0048 0.0050 4,835,750 -0.00(-9.09%)
Dec 02, 2015 0.0047 0.0056 0.0047 0.0055 6,868,679 +0.00(+14.58%)
Dec 01, 2015 0.0050 0.0053 0.0047 0.0048 5,519,452 -0.00(-9.43%)
Nov 30, 2015 0.0056 0.0057 0.0045 0.0053 6,447,841 -0.00(-7.02%)
Nov 27, 2015 0.0053 0.0057 0.0050 0.0057 1,835,722 +0.00(+5.56%)
Nov 25, 2015 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Nov 24, 2015 0.0059 0.0059 0.0049 0.0055 5,933,550 -0.00(-5.17%)
Nov 23, 2015 0.0062 0.0058 8,655,510 +0.00(+5.45%)
Nov 20, 2015 0.0061 0.0063 0.0050 0.0055 17,788,884 -0.00(-8.33%)
Nov 19, 2015 0.0064 0.0069 0.0060 0.0060 6,042,369 -0.00(-6.25%)
Nov 18, 2015 0.0060 0.0070 0.0055 0.0064 15,740,622 -0.00(-3.03%)
Nov 17, 2015 0.0068 0.0075 0.0060 0.0066 10,830,111 -0.00(-2.94%)
Nov 16, 2015 0.0062 0.0070 0.0056 0.0068 13,356,572 +0.00(+10.03%)
Nov 13, 2015 0.0057 0.0064 0.0051 0.0062 17,365,704 +0.00(+12.36%)
Nov 12, 2015 0.0061 0.0061 0.0049 0.0055 30,026,846 -0.00(-6.78%)
Nov 11, 2015 0.0075 0.0079 0.0053 0.0059 44,598,608 -0.00(-25.32%)
Nov 10, 2015 0.0084 0.0084 0.0072 0.0079 20,671,080 -0.00(-2.47%)
Nov 09, 2015 0.0069 0.0086 0.0069 0.0081 32,001,734 +0.00(+20.90%)
Nov 06, 2015 0.0062 0.0068 0.0054 0.0067 15,036,858 +0.00(+8.06%)
Nov 05, 2015 0.0063 0.0067 0.0053 0.0062 14,759,952 +0.00(+3.33%)
Nov 04, 2015 0.0066 0.0077 0.0055 0.0060 39,637,880 -0.00(-4.76%)
Nov 03, 2015 0.0050 0.0068 0.0045 0.0063 31,238,724 +0.00(+26.00%)
Nov 02, 2015 0.0045 0.0050 0.0039 0.0050 16,866,780 +0.00(+28.21%)
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%)
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.