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 (%)
May 31, 2012 0.0940 0.0950 0.0610 0.0700 126,900 -0.02(-26.32%)
May 30, 2012 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
May 29, 2012 0.0950 0.0950 0.0731 0.0950 14,238 +0.00(+0.00%)
May 25, 2012 0.0950 0.0950 0.0950 0.0950 1,600 +0.00(+0.00%)
May 24, 2012 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-8.65%)
May 23, 2012 0.1040 0.1040 0.1040 0.1040 7,000 +0.00(+0.00%)
May 17, 2012 0.1040 0.1040 0.1040 0 +0.02(+30.00%)
May 16, 2012 0.0700 0.1010 0.0700 0.0800 70,800 -0.01(-11.11%)
May 15, 2012 0.0900 0.0900 0.0880 0.0900 69,000 +0.00(+0.00%)
May 14, 2012 0.0800 0.1200 0.0800 0.0900 236,087 +0.01(+12.50%)
May 11, 2012 0.0650 0.0890 0.0510 0.0800 136,104 +0.01(+23.08%)
May 10, 2012 0.0450 0.0650 0.0450 0.0650 2,000 +0.01(+8.33%)
May 09, 2012 0.0600 0.0600 0.0600 0.0600 5,170 +0.00(+0.00%)
May 08, 2012 0.0600 0.0600 0.0600 0.0600 2,000 -0.03(-33.33%)
May 02, 2012 0.0900 0.0900 0.0900 0 +0.03(+45.16%)
May 01, 2012 0.0620 0.0620 0.0620 0.0620 15,000 -0.01(-11.43%)
Apr 30, 2012 0.0550 0.0700 0.0400 0.0700 36,678 +0.00(+0.00%)
Apr 26, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2012 0.0600 0.0700 0.0600 0.0700 74,123 +0.00(+0.00%)
Apr 24, 2012 0.0510 0.0700 0.0510 0.0700 62,800 +0.00(+0.00%)
Apr 23, 2012 0.0690 0.0700 0.0510 0.0700 71,410 -0.01(-12.50%)
Apr 20, 2012 0.0600 0.0800 0.0600 0.0800 11,700 -0.01(-11.11%)
Apr 17, 2012 0.0900 0.0900 0.0900 0 -0.00(-2.17%)
Apr 16, 2012 0.0920 0.0920 0.0600 0.0920 5,500 +0.01(+15.00%)
Apr 13, 2012 0.0700 0.0900 0.0600 0.0800 100,700 +0.01(+14.29%)
Apr 12, 2012 0.0700 0.0850 0.0700 0.0700 7,500 -0.01(-17.65%)
Apr 11, 2012 0.0700 0.0850 0.0700 0.0850 60,200 +0.01(+6.25%)
Apr 10, 2012 0.0900 0.0900 0.0700 0.0800 50,900 -0.01(-11.11%)
Apr 09, 2012 0.0710 0.0900 0.0710 0.0900 36,800 -0.01(-10.00%)
Apr 05, 2012 0.0700 0.1000 0.0700 0.1000 116,900 +0.00(+2.04%)
Apr 04, 2012 0.0800 0.0980 0.0800 0.0980 24,300 +0.00(+3.16%)
Apr 02, 2012 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Mar 30, 2012 0.0900 0.1200 0.0800 0.0800 118,013 -0.01(-11.11%)
Mar 29, 2012 0.0900 0.0900 0.0800 0.0900 53,381 -0.01(-10.00%)
Mar 28, 2012 0.0900 0.1050 0.0850 0.1000 37,300 -0.02(-15.97%)
Mar 27, 2012 0.1000 0.1200 0.0900 0.1190 108,900 +0.02(+19.00%)
Mar 26, 2012 0.0800 0.1000 0.0800 0.1000 13,088 -0.02(-16.67%)
Mar 23, 2012 0.0800 0.1200 0.0800 0.1200 14,230 -0.02(-12.41%)
Mar 22, 2012 0.0710 0.1400 0.0700 0.1370 26,589 +0.04(+37.00%)
Mar 21, 2012 0.1060 0.1060 0.1000 0.1000 59,675 -0.01(-5.66%)
Mar 20, 2012 0.1300 0.1300 0.1025 0.1060 46,980 -0.02(-18.46%)
Mar 19, 2012 0.1800 0.1800 0.1000 0.1300 267,238 -0.05(-27.78%)
Mar 16, 2012 0.1900 0.1900 0.1515 0.1800 141,413 -0.01(-5.26%)
Mar 15, 2012 0.2470 0.3100 0.1500 0.1900 1,477,631 -0.03(-13.64%)
Mar 14, 2012 0.2250 0.2500 0.1900 0.2200 82,460 -0.02(-10.20%)
Mar 13, 2012 0.2000 0.2450 0.1700 0.2450 17,977 +0.05(+28.95%)
Mar 12, 2012 0.1800 0.2250 0.1300 0.1900 97,023 +0.06(+46.15%)
Mar 09, 2012 0.1600 0.1900 0.1300 0.1300 100,378 -0.03(-18.75%)
Mar 08, 2012 0.1500 0.1700 0.1410 0.1600 51,550 -0.03(-15.79%)
Mar 07, 2012 0.1050 0.1900 0.1000 0.1900 63,135 -0.02(-9.52%)
Mar 06, 2012 0.1400 0.2100 0.1400 0.2100 14,350 +0.00(+0.00%)
Mar 05, 2012 0.1600 0.2100 0.1600 0.2100 597 +0.02(+10.53%)
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.