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 (%)
Dec 31, 2020 0.0475 0.0475 0.0475 4,312,660 +0.01(+18.75%)
Dec 30, 2020 0.0294 0.0400 0.0294 0.0400 4,312,660 +0.01(+33.33%)
Dec 29, 2020 0.0335 0.0335 0.0282 0.0300 2,045,559 +0.00(+1.69%)
Dec 28, 2020 0.0338 0.0338 0.0270 0.0295 1,861,601 -0.00(-5.45%)
Dec 24, 2020 0.0320 0.0338 0.0250 0.0312 2,820,400 -0.00(-8.24%)
Dec 23, 2020 0.0215 0.0350 0.0200 0.0340 3,127,565 +0.02(+84.78%)
Dec 22, 2020 0.0184 0.0210 0.0184 0.0184 784,363 +0.00(+2.22%)
Dec 21, 2020 0.0180 0.0185 0.0160 0.0180 697,694 -0.00(-9.55%)
Dec 18, 2020 0.0200 0.0200 0.0172 0.0199 244,800 +0.00(+4.74%)
Dec 17, 2020 0.0200 0.0200 0.0160 0.0190 1,292,800 -0.00(-7.32%)
Dec 16, 2020 0.0220 0.0220 0.0205 0.0205 845,000 -0.00(-6.82%)
Dec 15, 2020 0.0190 0.0220 0.0190 0.0220 573,083 +0.00(+5.26%)
Dec 14, 2020 0.0200 0.0225 0.0190 0.0209 1,570,288 +0.00(+4.50%)
Dec 11, 2020 0.0200 0.0201 0.0200 0.0200 383,000 -0.00(-4.76%)
Dec 10, 2020 0.0186 0.0210 0.0180 0.0210 226,250 +0.00(+5.00%)
Dec 09, 2020 0.0180 0.0200 0.0175 0.0200 343,316 +0.00(+11.11%)
Dec 08, 2020 0.0200 0.0209 0.0180 0.0180 187,056 -0.00(-12.20%)
Dec 07, 2020 0.0180 0.0205 0.0170 0.0205 812,837 +0.00(+13.89%)
Dec 04, 2020 0.0210 0.0210 0.0180 0.0180 643,700 -0.00(-14.29%)
Dec 03, 2020 0.0122 0.0260 0.0122 0.0210 1,411,146 +0.00(+0.00%)
Dec 02, 2020 0.0250 0.0320 0.0210 0.0210 2,935,453 -0.00(-16.00%)
Dec 01, 2020 0.0240 0.0270 0.0221 0.0250 3,131,339 +0.00(+16.82%)
Nov 30, 2020 0.0199 0.0220 0.0175 0.0214 1,484,843 +0.00(+18.89%)
Nov 27, 2020 0.0200 0.0200 0.0180 0.0180 230,000 -0.00(-10.00%)
Nov 25, 2020 0.0190 0.0200 0.0170 0.0200 117,400 +0.00(+7.53%)
Nov 24, 2020 0.0185 0.0210 0.0120 0.0186 2,499,389 +0.00(+0.54%)
Nov 23, 2020 0.0173 0.0185 0.0161 0.0185 156,328 +0.00(+2.78%)
Nov 20, 2020 0.0185 0.0185 0.0180 0.0180 76,000 -0.00(-2.70%)
Nov 19, 2020 0.0185 0.0185 0.0169 0.0185 50,905 +0.00(+2.78%)
Nov 18, 2020 0.0180 0.0180 0.0180 0.0180 63,994 +0.00(+11.80%)
Nov 17, 2020 0.0175 0.0183 0.0161 0.0161 84,702 -0.00(-12.97%)
Nov 16, 2020 0.0180 0.0185 0.0180 0.0185 360,732 +0.00(+2.78%)
Nov 13, 2020 0.0182 0.0182 0.0170 0.0180 436,400 +0.00(+2.86%)
Nov 12, 2020 0.0173 0.0175 0.0172 0.0175 58,101 +0.00(+0.00%)
Nov 11, 2020 0.0185 0.0185 0.0163 0.0175 93,250 +0.00(+0.57%)
Nov 10, 2020 0.0170 0.0180 0.0170 0.0174 29,100 -0.00(-3.87%)
Nov 09, 2020 0.0180 0.0181 0.0180 0.0181 135,000 -0.00(-0.55%)
Nov 06, 2020 0.0175 0.0185 0.0175 0.0182 114,300 +0.00(+1.11%)
Nov 05, 2020 0.0184 0.0184 0.0170 0.0180 120,200 -0.00(-2.17%)
Nov 04, 2020 0.0184 0.0184 0.0171 0.0184 115,685 +0.00(+0.00%)
Nov 03, 2020 0.0182 0.0184 0.0173 0.0184 7,900 -0.00(-3.16%)
Nov 02, 2020 0.0190 0.0193 0.0154 0.0190 391,209 +0.00(+0.00%)
Oct 30, 2020 0.0193 0.0193 0.0172 0.0190 34,000 +0.00(+2.15%)
Oct 29, 2020 0.0150 0.0192 0.0150 0.0186 610,799 +0.00(+24.00%)
Oct 28, 2020 0.0150 0.0150 0.0147 0.0150 136,746 -0.00(-12.79%)
Oct 27, 2020 0.0156 0.0172 0.0156 0.0172 113,000 +0.00(+7.50%)
Oct 26, 2020 0.0175 0.0181 0.0142 0.0160 616,000 +0.00(+6.67%)
Oct 23, 2020 0.0157 0.0157 0.0150 0.0150 563,100 -0.00(-6.25%)
Oct 22, 2020 0.0122 0.0177 0.0122 0.0160 166,091 -0.00(-6.43%)
Oct 21, 2020 0.0174 0.0177 0.0171 0.0171 80,000 -0.00(-3.39%)
Oct 20, 2020 0.0175 0.0178 0.0170 0.0177 39,600 +0.00(+1.14%)
Oct 19, 2020 0.0160 0.0175 0.0160 0.0175 508,250 -0.00(-2.23%)
Oct 16, 2020 0.0150 0.0179 0.0150 0.0179 24,800 +0.00(+0.00%)
Oct 15, 2020 0.0178 0.0179 0.0150 0.0179 28,099 +0.00(+1.13%)
Oct 14, 2020 0.0140 0.0177 0.0140 0.0177 14,009 -0.00(-1.67%)
Oct 13, 2020 0.0180 0.0180 0.0180 0.0180 8,005 +0.00(+0.00%)
Oct 12, 2020 0.0185 0.0185 0.0160 0.0180 61,888 -0.00(-2.70%)
Oct 09, 2020 0.0176 0.0190 0.0165 0.0185 65,100 +0.00(+6.32%)
Oct 08, 2020 0.0190 0.0193 0.0161 0.0174 330,650 -0.00(-10.77%)
Oct 07, 2020 0.0195 0.0195 0.0170 0.0195 63,500 +0.00(+0.00%)
Oct 06, 2020 0.0190 0.0195 0.0179 0.0195 173,016 +0.00(+10.17%)
Oct 05, 2020 0.0198 0.0198 0.0170 0.0177 700,306 -0.00(-2.75%)
Oct 02, 2020 0.0175 0.0182 0.0175 0.0182 8,700 -0.00(-1.62%)
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.