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 (%)
Aug 31, 2016 0.0013 0.0015 0.0010 0.0015 2,730,000 +0.00(+13.08%)
Aug 30, 2016 0.0013 0.0013 0.0010 0.0013 3,104,723 +0.00(+0.00%)
Aug 29, 2016 0.0014 0.0014 0.0011 0.0013 1,620,101 -0.00(-18.75%)
Aug 26, 2016 0.0012 0.0016 0.0010 0.0016 2,181,100 -0.00(-20.00%)
Aug 25, 2016 0.0012 0.0020 0.0009 0.0020 2,184,101 +0.00(+53.85%)
Aug 24, 2016 0.0015 0.0015 0.0011 0.0013 3,075,800 -0.00(-35.00%)
Aug 23, 2016 0.0010 0.0020 0.0010 0.0020 2,966,470 +0.00(+100.00%)
Aug 22, 2016 0.0010 0.0011 0.0010 0.0010 1,138,168 +0.00(+4.17%)
Aug 19, 2016 0.0009 0.0010 0.0009 0.0010 2,306,000 -0.00(-4.00%)
Aug 18, 2016 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+0.00%)
Aug 17, 2016 0.0007 0.0012 0.0007 0.0010 4,672,797 +0.00(+42.86%)
Aug 16, 2016 0.0009 0.0009 0.0007 0.0007 2,985,944 -0.00(-22.22%)
Aug 15, 2016 0.0010 0.0012 0.0009 0.0009 18,722,670 -0.00(-10.00%)
Aug 12, 2016 0.0022 0.0023 0.0007 0.0010 51,595,040 -0.00(-52.38%)
Aug 11, 2016 0.0022 0.0022 0.0020 0.0021 270,600 -0.00(-8.70%)
Aug 10, 2016 0.0022 0.0023 0.0022 0.0023 276,000 +0.00(+4.55%)
Aug 09, 2016 0.0022 0.0023 0.0017 0.0022 865,000 -0.00(-8.33%)
Aug 08, 2016 0.0023 0.0024 0.0023 0.0024 318,470 +0.00(+4.35%)
Aug 05, 2016 0.0020 0.0023 0.0020 0.0023 280,000 +0.00(+13.86%)
Aug 04, 2016 0.0017 0.0021 0.0017 0.0020 544,928 +0.00(+1.00%)
Aug 03, 2016 0.0016 0.0021 0.0016 0.0020 535,000 -0.00(-9.09%)
Aug 02, 2016 0.0016 0.0022 0.0016 0.0022 389,583 +0.00(+25.00%)
Aug 01, 2016 0.0022 0.0022 0.0016 0.0018 1,169,999 -0.00(-7.37%)
Jul 29, 2016 0.0019 0.0019 0.0019 0.0019 2,000 -0.00(-17.39%)
Jul 28, 2016 0.0023 0.0023 0.0017 0.0023 2,396,030 -0.00(-8.00%)
Jul 27, 2016 0.0024 0.0029 0.0021 0.0025 925,507 +0.00(+4.17%)
Jul 26, 2016 0.0022 0.0024 0.0022 0.0024 671,000 +0.00(+9.09%)
Jul 25, 2016 0.0025 0.0029 0.0022 0.0022 910,382 -0.00(-15.38%)
Jul 22, 2016 0.0024 0.0026 0.0023 0.0026 35,000 -0.00(-3.70%)
Jul 21, 2016 0.0023 0.0027 0.0023 0.0027 345,094 +0.00(+35.00%)
Jul 20, 2016 0.0020 0.0027 0.0020 0.0020 1,639,694 -0.00(-31.03%)
Jul 19, 2016 0.0026 0.0029 0.0020 0.0029 986,945 +0.00(+1.05%)
Jul 18, 2016 0.0030 0.0030 0.0022 0.0029 439,000 -0.00(-4.33%)
Jul 15, 2016 0.0027 0.0030 0.0027 0.0030 26,250 +0.00(+0.00%)
Jul 14, 2016 0.0030 0.0030 0.0027 0.0030 59,325 +0.00(+0.00%)
Jul 13, 2016 0.0028 0.0030 0.0026 0.0030 230,000 +0.00(+9.09%)
Jul 12, 2016 0.0028 0.0028 0.0023 0.0027 1,755,406 -0.00(-8.33%)
Jul 11, 2016 0.0028 0.0031 0.0028 0.0030 258,695 +0.00(+11.11%)
Jul 08, 2016 0.0033 0.0025 0.0027 2,666,105 -0.00(-20.59%)
Jul 07, 2016 0.0034 0.0034 0.0027 0.0034 663,482 +0.00(+13.33%)
Jul 05, 2016 0.0031 0.0033 0.0030 0.0030 386,554 -0.00(-6.25%)
Jul 01, 2016 0.0032 0.0032 0.0032 0 -0.00(-3.03%)
Jun 30, 2016 0.0032 0.0033 0.0032 0.0033 1,982,300 +0.00(+3.12%)
Jun 29, 2016 0.0033 0.0033 0.0027 0.0032 641,000 -0.00(-3.03%)
Jun 28, 2016 0.0030 0.0033 0.0024 0.0033 348,689 +0.00(+22.22%)
Jun 27, 2016 0.0030 0.0030 0.0027 0.0027 111,600 -0.00(-15.62%)
Jun 24, 2016 0.0027 0.0032 0.0027 0.0032 327,875 +0.00(+14.29%)
Jun 23, 2016 0.0027 0.0030 0.0027 0.0028 38,536 -0.00(-6.67%)
Jun 22, 2016 0.0031 0.0031 0.0022 0.0030 983,912 -0.00(-3.23%)
Jun 21, 2016 0.0029 0.0031 0.0029 0.0031 405,000 +0.00(+10.71%)
Jun 20, 2016 0.0028 0.0030 0.0025 0.0028 945,000 +0.00(+0.00%)
Jun 17, 2016 0.0030 0.0035 0.0026 0.0028 1,156,084 -0.00(-6.67%)
Jun 16, 2016 0.0025 0.0035 0.0024 0.0030 4,290,610 +0.00(+20.00%)
Jun 15, 2016 0.0024 0.0026 0.0023 0.0025 1,867,590 +0.00(+6.84%)
Jun 14, 2016 0.0021 0.0024 0.0021 0.0023 940,959 +0.00(+14.15%)
Jun 13, 2016 0.0021 0.0021 0.0016 0.0021 283,475 -0.00(-2.38%)
Jun 10, 2016 0.0022 0.0023 0.0015 0.0021 954,074 -0.00(-8.70%)
Jun 09, 2016 0.0022 0.0023 0.0020 0.0023 582,806 +0.00(+0.00%)
Jun 08, 2016 0.0024 0.0024 0.0015 0.0023 2,177,265 +0.00(+4.55%)
Jun 07, 2016 0.0034 0.0035 0.0018 0.0022 6,599,968 -0.00(-35.29%)
Jun 06, 2016 0.0038 0.0038 0.0029 0.0034 1,875,416 -0.00(-10.53%)
Jun 03, 2016 0.0033 0.0038 0.0030 0.0038 6,625,024 +0.00(+15.15%)
Jun 02, 2016 0.0021 0.0033 0.0021 0.0033 13,209,662 +0.00(+57.14%)
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.