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 )

0.0002 UNCHANGED
Last Price Updated: 10:59 AM EDT, Jun 13, 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 (%)
Aug 31, 2012 0.0295 0.0295 0.0170 0.0250 29,700 -0.00(-13.79%)
Aug 30, 2012 0.0270 0.0290 0.0270 0.0290 46,000 +0.00(+18.37%)
Aug 29, 2012 0.0249 0.0250 0.0245 0.0245 186,900 +0.00(+16.67%)
Aug 27, 2012 0.0350 0.0350 0.0210 0.0210 152,000 -0.03(-55.32%)
Aug 24, 2012 0.0350 0.0470 0.0350 0.0470 175,500 +0.01(+42.42%)
Aug 22, 2012 0.0330 0.0330 0.0330 0 -0.01(-26.67%)
Aug 21, 2012 0.0450 0.0450 0.0450 0.0450 15,700 -0.00(-2.17%)
Aug 20, 2012 0.0450 0.0460 0.0450 0.0460 42,300 -0.00(-3.16%)
Aug 17, 2012 0.0475 0.0475 0.0475 0.0475 5,000 +0.00(+0.00%)
Aug 16, 2012 0.0475 0.0475 0.0475 0.0475 6,300 +0.00(+0.00%)
Aug 15, 2012 0.0475 0.0475 0.0475 0.0475 20,000 +0.01(+15.85%)
Aug 14, 2012 0.0410 0.0410 0.0410 0.0410 1,400 -0.00(-6.82%)
Aug 08, 2012 0.0440 0.0440 0.0440 0 +0.00(+3.53%)
Aug 07, 2012 0.0450 0.0450 0.0425 0.0425 20,500 -0.01(-12.37%)
Aug 03, 2012 0.0485 0.0485 0.0485 0 +0.01(+34.72%)
Aug 02, 2012 0.0200 0.0360 0.0200 0.0360 77,700 -0.01(-21.74%)
Aug 01, 2012 0.0460 0.0460 0.0460 0.0460 16,000 -0.00(-1.08%)
Jul 31, 2012 0.0400 0.0470 0.0200 0.0465 109,000 +0.01(+13.41%)
Jul 30, 2012 0.0390 0.0410 0.0300 0.0410 77,350 +0.02(+64.00%)
Jul 27, 2012 0.0520 0.0520 0.0210 0.0250 1,131,450 -0.03(-51.92%)
Jul 26, 2012 0.0590 0.0590 0.0520 0.0520 27,000 -0.01(-13.33%)
Jul 20, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 19, 2012 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jul 18, 2012 0.0600 0.0600 0.0600 0.0600 5,000 -0.00(-3.23%)
Jul 17, 2012 0.0640 0.0640 0.0620 0.0620 38,000 +0.00(+1.64%)
Jul 16, 2012 0.0600 0.0610 0.0600 0.0610 1,100 -0.01(-10.29%)
Jul 14, 2012 0.0600 0.0680 0.0600 0.0680 29,300 +0.00(+0.00%)
Jul 13, 2012 0.0600 0.0680 0.0600 0.0680 29,300 +0.00(+0.00%)
Jul 12, 2012 0.0750 0.0750 0.0680 0.0680 11,607 -0.03(-27.66%)
Jul 11, 2012 0.0940 0.0940 0.0940 0.0940 200 +0.03(+44.62%)
Jul 10, 2012 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-18.75%)
Jul 09, 2012 0.0600 0.0800 0.0600 0.0800 15,500 -0.01(-15.79%)
Jul 06, 2012 0.0550 0.0950 0.0550 0.0950 43,800 +0.04(+58.33%)
Jul 05, 2012 0.0600 0.0600 0.0600 0.0600 200 +0.01(+20.00%)
Jul 03, 2012 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Jul 02, 2012 0.0600 0.0600 0.0550 0.0550 5,250 +0.00(+10.00%)
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%)
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.