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 (%)
Jun 28, 2012 0.0500 0.0500 0.0500 0 -0.01(-20.63%)
Jun 26, 2012 0.0630 0.0630 0.0630 0 -0.01(-16.00%)
Jun 25, 2012 0.0950 0.0950 0.0700 0.0750 16,475 -0.01(-6.25%)
Jun 21, 2012 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jun 20, 2012 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+11.76%)
Jun 19, 2012 0.0850 0.0850 0.0850 0.0850 200 +0.01(+6.25%)
Jun 18, 2012 0.0800 0.0800 0.0800 0.0800 51,500 -0.01(-11.11%)
Jun 13, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 12, 2012 0.0750 0.0900 0.0750 0.0900 11,700 +0.01(+20.00%)
Jun 11, 2012 0.0950 0.0950 0.0750 0.0750 123,750 -0.02(-23.47%)
Jun 08, 2012 0.0950 0.0980 0.0900 0.0980 37,000 +0.00(+3.16%)
Jun 07, 2012 0.0800 0.0950 0.0800 0.0950 115,000 +0.01(+18.75%)
Jun 06, 2012 0.0900 0.0900 0.0800 0.0800 91,495 -0.01(-5.88%)
Jun 05, 2012 0.0800 0.0890 0.0800 0.0850 60,400 +0.01(+6.25%)
Jun 04, 2012 0.0800 0.0900 0.0750 0.0800 55,700 +0.00(+0.00%)
Jun 01, 2012 0.0800 0.0800 0.0790 0.0800 50,000 +0.01(+14.29%)
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%)
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.