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 30, 2019 0.0100 0.0138 0.0100 0.0138 144,800 +0.00(+0.00%)
Aug 28, 2019 0.0138 0.0138 0.0138 0 +0.00(+10.40%)
Aug 27, 2019 0.0128 0.0135 0.0125 0.0125 53,500 -0.00(-3.85%)
Aug 26, 2019 0.0131 0.0134 0.0130 0.0130 363,500 +0.00(+0.00%)
Aug 23, 2019 0.0135 0.0135 0.0130 0.0130 56,000 +0.00(+4.84%)
Aug 22, 2019 0.0100 0.0124 0.0099 0.0124 1,132,376 +0.00(+7.83%)
Aug 21, 2019 0.0094 0.0115 0.0090 0.0115 2,199,280 -0.00(-8.00%)
Aug 20, 2019 0.0113 0.0129 0.0093 0.0125 2,492,303 -0.00(-2.34%)
Aug 19, 2019 0.0122 0.0130 0.0122 0.0128 27,700 +0.00(+6.67%)
Aug 16, 2019 0.0115 0.0120 0.0115 0.0120 167,000 +0.00(+5.26%)
Aug 15, 2019 0.0125 0.0142 0.0100 0.0114 1,439,625 -0.00(-18.57%)
Aug 14, 2019 0.0140 0.0142 0.0125 0.0140 202,514 +0.00(+0.00%)
Aug 13, 2019 0.0140 0.0140 0.0133 0.0140 129,498 +0.00(+0.72%)
Aug 12, 2019 0.0124 0.0139 0.0124 0.0139 44,000 +0.00(+12.10%)
Aug 09, 2019 0.0122 0.0124 0.0110 0.0124 2,530,800 +0.00(+0.81%)
Aug 08, 2019 0.0121 0.0124 0.0121 0.0123 500,606 -0.00(-3.15%)
Aug 07, 2019 0.0136 0.0136 0.0125 0.0127 42,000 -0.00(-11.81%)
Aug 06, 2019 0.0143 0.0144 0.0143 0.0144 170,100 +0.00(+15.20%)
Aug 05, 2019 0.0125 0.0125 0.0125 0.0125 80,000 -0.00(-9.42%)
Aug 02, 2019 0.0138 0.0138 0.0138 1 +0.00(+0.00%)
Aug 01, 2019 0.0128 0.0145 0.0127 0.0138 260,786 +0.00(+15.00%)
Jul 31, 2019 0.0102 0.0124 0.0102 0.0120 619,034 +0.00(+9.09%)
Jul 30, 2019 0.0146 0.0146 0.0110 0.0110 144,839 -0.00(-23.61%)
Jul 26, 2019 0.0144 0.0144 0.0144 0 +0.00(+20.00%)
Jul 25, 2019 0.0116 0.0144 0.0115 0.0120 226,500 +0.00(+0.00%)
Jul 24, 2019 0.0147 0.0147 0.0115 0.0120 107,300 -0.00(-16.67%)
Jul 23, 2019 0.0120 0.0144 0.0120 0.0144 1,500 +0.00(+0.00%)
Jul 22, 2019 0.0130 0.0144 0.0118 0.0144 150,200 +0.00(+1.41%)
Jul 19, 2019 0.0116 0.0142 0.0115 0.0142 757,200 +0.00(+5.19%)
Jul 17, 2019 0.0135 0.0135 0.0135 0 -0.00(-10.00%)
Jul 16, 2019 0.0128 0.0150 0.0128 0.0150 21,100 -0.00(-5.66%)
Jul 12, 2019 0.0159 0.0159 0.0159 0 +0.00(+22.31%)
Jul 11, 2019 0.0136 0.0136 0.0130 0.0130 32,000 +0.00(+4.00%)
Jul 10, 2019 0.0126 0.0160 0.0125 0.0125 100,675 -0.00(-21.87%)
Jul 09, 2019 0.0160 0.0160 0.0160 0.0160 62,000 +0.00(+0.00%)
Jul 02, 2019 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jul 01, 2019 0.0177 0.0177 0.0160 0.0160 178,466 +0.00(+20.30%)
Jun 28, 2019 0.0150 0.0150 0.0133 0.0133 70,000 -0.00(-11.33%)
Jun 27, 2019 0.0160 0.0160 0.0150 0.0150 312,933 +0.00(+0.00%)
Jun 26, 2019 0.0175 0.0175 0.0130 0.0150 441,161 +0.00(+7.14%)
Jun 25, 2019 0.0130 0.0150 0.0130 0.0140 266,142 +0.00(+3.70%)
Jun 24, 2019 0.0135 0.0135 0.0125 0.0135 110,000 -0.00(-3.57%)
Jun 20, 2019 0.0140 0.0140 0.0140 0 +0.00(+0.00%)
Jun 19, 2019 0.0125 0.0140 0.0125 0.0140 41,500 +0.00(+7.69%)
Jun 18, 2019 0.0130 0.0130 0.0130 0.0130 52,500 +0.00(+4.00%)
Jun 17, 2019 0.0125 0.0130 0.0125 0.0125 205,923 +0.00(+0.00%)
Jun 13, 2019 0.0125 0.0125 0.0125 0 -0.00(-2.34%)
Jun 12, 2019 0.0130 0.0130 0.0128 0.0128 181,307 -0.00(-11.11%)
Jun 11, 2019 0.0140 0.0144 0.0140 0.0144 60,500 -0.00(-4.00%)
Jun 10, 2019 0.0155 0.0155 0.0131 0.0150 277,700 -0.00(-3.23%)
Jun 07, 2019 0.0155 0.0155 0.0155 0.0155 2,000 +0.00(+10.71%)
Jun 06, 2019 0.0150 0.0150 0.0140 0.0140 288,430 -0.00(-6.67%)
Jun 05, 2019 0.0150 0.0194 0.0127 0.0150 505,042 +0.00(+0.00%)
Jun 04, 2019 0.0150 0.0150 0.0150 0.0150 170,000 -0.00(-13.79%)
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.