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
Streaming Delayed Price Updated: 12:00 PM EDT, May 16, 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, 2018 0.0071 0.0071 0.0070 0.0070 35,000 -0.00(-13.58%)
May 29, 2018 0.0081 0.0081 0.0081 0 +0.00(+1.25%)
May 25, 2018 0.0080 0.0080 0.0080 0 -0.00(-2.44%)
May 24, 2018 0.0071 0.0082 0.0071 0.0082 27,000 +0.00(+15.49%)
May 23, 2018 0.0082 0.0082 0.0071 0.0071 160,000 -0.00(-13.41%)
May 22, 2018 0.0071 0.0082 0.0071 0.0082 32,500 -0.00(-3.53%)
May 21, 2018 0.0085 0.0085 0.0085 0.0085 261,000 -0.00(-10.53%)
May 18, 2018 0.0086 0.0095 0.0086 0.0095 142,000 +0.00(+10.47%)
May 17, 2018 0.0052 0.0086 0.0052 0.0086 227,500 +0.00(+1.18%)
May 16, 2018 0.0065 0.0085 0.0065 0.0085 95,500 +0.00(+30.77%)
May 15, 2018 0.0055 0.0066 0.0047 0.0065 721,979 +0.00(+1.56%)
May 14, 2018 0.0066 0.0086 0.0022 0.0064 1,001,354 -0.00(-25.58%)
May 11, 2018 0.0086 0.0086 0.0069 0.0086 290,569 +0.00(+0.00%)
May 10, 2018 0.0053 0.0086 0.0053 0.0086 4,000 +0.00(+0.00%)
May 09, 2018 0.0086 0.0086 0.0086 0.0086 5,500 +0.00(+1.18%)
May 08, 2018 0.0054 0.0087 0.0054 0.0085 548,094 +0.00(+0.00%)
May 07, 2018 0.0084 0.0087 0.0080 0.0085 594,661 +0.00(+0.00%)
May 04, 2018 0.0085 0.0085 0.0085 0.0085 13,500 +0.00(+0.00%)
May 03, 2018 0.0079 0.0085 0.0079 0.0085 246,616 +0.00(+7.59%)
May 02, 2018 0.0060 0.0079 0.0060 0.0079 224,992 +0.00(+33.90%)
May 01, 2018 0.0059 0.0059 0.0059 0.0059 160,000 +0.00(+9.26%)
Apr 30, 2018 0.0062 0.0062 0.0054 0.0054 186,546 -0.00(-12.90%)
Apr 27, 2018 0.0056 0.0071 0.0056 0.0062 203,500 +0.00(+10.71%)
Apr 26, 2018 0.0074 0.0074 0.0056 0.0056 180,000 -0.00(-24.32%)
Apr 25, 2018 0.0060 0.0074 0.0060 0.0074 64,000 +0.00(+0.00%)
Apr 24, 2018 0.0065 0.0074 0.0055 0.0074 795,431 -0.00(-6.33%)
Apr 23, 2018 0.0095 0.0095 0.0058 0.0079 671,786 -0.00(-20.20%)
Apr 20, 2018 0.0095 0.0099 0.0092 0.0099 270,042 +0.00(+4.21%)
Apr 19, 2018 0.0095 0.0095 0.0095 0.0095 1,000 +0.00(+0.00%)
Apr 18, 2018 0.0075 0.0095 0.0075 0.0095 361,065 +0.00(+6.74%)
Apr 17, 2018 0.0081 0.0089 0.0060 0.0089 115,470 +0.00(+4.71%)
Apr 16, 2018 0.0075 0.0085 0.0075 0.0085 81,800 -0.00(-6.80%)
Apr 13, 2018 0.0071 0.0091 0.0065 0.0091 861,159 +0.00(+60.00%)
Apr 12, 2018 0.0100 0.0100 0.0056 0.0057 4,182,544 -0.00(-43.00%)
Apr 11, 2018 0.0095 0.0100 0.0084 0.0100 285,001 +0.00(+0.00%)
Apr 10, 2018 0.0093 0.0100 0.0090 0.0100 672,000 -0.00(-20.00%)
Apr 09, 2018 0.0125 0.0125 0.0125 0.0125 23,946 +0.00(+25.00%)
Apr 06, 2018 0.0120 0.0120 0.0081 0.0100 233,500 -0.00(-20.00%)
Apr 05, 2018 0.0125 0.0125 0.0125 0.0125 10,000 +0.00(+40.45%)
Apr 04, 2018 0.0080 0.0089 0.0071 0.0089 226,179 +0.00(+0.00%)
Apr 03, 2018 0.0100 0.0101 0.0066 0.0089 2,712,996 -0.00(-15.24%)
Apr 02, 2018 0.0110 0.0110 0.0099 0.0105 956,550 +0.00(+10.82%)
Mar 29, 2018 0.0095 0.0095 0.0095 0 -0.00(-0.26%)
Mar 28, 2018 0.0099 0.0125 0.0090 0.0095 760,000 +0.00(+13.10%)
Mar 27, 2018 0.0086 0.0100 0.0084 0.0084 284,200 -0.00(-6.67%)
Mar 26, 2018 0.0097 0.0100 0.0090 0.0090 108,200 -0.00(-10.00%)
Mar 23, 2018 0.0100 0.0100 0.0099 0.0100 65,400 +0.00(+0.00%)
Mar 22, 2018 0.0100 0.0100 0.0100 0.0100 1,032 +0.00(+0.00%)
Mar 21, 2018 0.0070 0.0100 0.0070 0.0100 667,782 -0.00(-0.99%)
Mar 20, 2018 0.0100 0.0101 0.0100 0.0101 37,500 +0.00(+0.00%)
Mar 19, 2018 0.0115 0.0115 0.0100 0.0101 148,000 -0.00(-12.17%)
Mar 16, 2018 0.0100 0.0115 0.0100 0.0115 156,356 +0.00(+12.75%)
Mar 15, 2018 0.0111 0.0119 0.0102 0.0102 127,500 -0.00(-13.56%)
Mar 14, 2018 0.0102 0.0125 0.0102 0.0118 73,750 -0.00(-1.67%)
Mar 13, 2018 0.0106 0.0125 0.0100 0.0120 131,450 -0.00(-4.00%)
Mar 12, 2018 0.0120 0.0125 0.0110 0.0125 208,500 +0.00(+4.17%)
Mar 09, 2018 0.0111 0.0125 0.0110 0.0120 239,000 -0.00(-4.00%)
Mar 08, 2018 0.0125 0.0125 0.0125 0.0125 260,000 +0.00(+0.40%)
Mar 07, 2018 0.0125 0.0125 0.0112 0.0124 576,944 -0.00(-0.40%)
Mar 06, 2018 0.0125 0.0125 0.0110 0.0125 853,071 +0.00(+0.08%)
Mar 05, 2018 0.0125 0.0126 0.0120 0.0125 664,000 +0.00(+0.73%)
Mar 02, 2018 0.0125 0.0125 0.0110 0.0124 487,966 -0.00(-0.80%)
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.