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
Streaming Delayed 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, 2020 0.0180 0.0200 0.0180 0.0200 793,800 +0.00(+11.11%)
Aug 28, 2020 0.0177 0.0180 0.0170 0.0180 233,100 +0.00(+2.86%)
Aug 27, 2020 0.0173 0.0180 0.0173 0.0175 14,000 -0.00(-6.91%)
Aug 26, 2020 0.0169 0.0195 0.0162 0.0188 318,423 -0.00(-2.08%)
Aug 25, 2020 0.0188 0.0195 0.0169 0.0192 209,375 +0.00(+3.78%)
Aug 24, 2020 0.0200 0.0200 0.0169 0.0185 394,963 +0.00(+3.35%)
Aug 21, 2020 0.0181 0.0183 0.0125 0.0179 772,200 -0.00(-4.28%)
Aug 20, 2020 0.0183 0.0198 0.0183 0.0187 109,917 +0.00(+2.75%)
Aug 19, 2020 0.0175 0.0184 0.0151 0.0182 210,806 -0.00(-1.62%)
Aug 18, 2020 0.0180 0.0185 0.0180 0.0185 60,431 +0.00(+0.00%)
Aug 17, 2020 0.0170 0.0204 0.0151 0.0185 205,891 -0.00(-9.76%)
Aug 14, 2020 0.0190 0.0205 0.0180 0.0205 262,100 +0.00(+7.89%)
Aug 13, 2020 0.0200 0.0200 0.0185 0.0190 240,325 -0.00(-5.47%)
Aug 12, 2020 0.0213 0.0213 0.0188 0.0201 198,015 -0.00(-1.95%)
Aug 11, 2020 0.0240 0.0240 0.0182 0.0205 59,160 -0.00(-6.82%)
Aug 10, 2020 0.0182 0.0220 0.0182 0.0220 780,700 +0.00(+18.92%)
Aug 07, 2020 0.0197 0.0197 0.0180 0.0185 296,900 -0.00(-1.60%)
Aug 06, 2020 0.0183 0.0190 0.0183 0.0188 110,356 +0.00(+1.62%)
Aug 05, 2020 0.0175 0.0190 0.0175 0.0185 230,973 -0.00(-2.63%)
Aug 04, 2020 0.0176 0.0192 0.0176 0.0190 466,700 +0.00(+11.11%)
Aug 03, 2020 0.0198 0.0198 0.0105 0.0171 944,862 -0.00(-13.64%)
Jul 31, 2020 0.0175 0.0198 0.0175 0.0198 1,002,800 +0.00(+10.00%)
Jul 30, 2020 0.0199 0.0199 0.0180 0.0180 516,000 -0.00(-9.09%)
Jul 29, 2020 0.0190 0.0200 0.0190 0.0198 189,841 -0.00(-5.71%)
Jul 28, 2020 0.0200 0.0210 0.0181 0.0210 827,253 +0.00(+0.00%)
Jul 27, 2020 0.0230 0.0230 0.0198 0.0210 865,623 -0.00(-8.70%)
Jul 24, 2020 0.0225 0.0230 0.0205 0.0230 805,000 +0.00(+0.88%)
Jul 23, 2020 0.0220 0.0228 0.0198 0.0228 774,670 +0.00(+3.64%)
Jul 22, 2020 0.0201 0.0220 0.0201 0.0220 251,132 +0.00(+0.00%)
Jul 21, 2020 0.0219 0.0228 0.0191 0.0220 701,194 +0.00(+0.46%)
Jul 20, 2020 0.0199 0.0219 0.0194 0.0219 603,404 +0.00(+11.17%)
Jul 17, 2020 0.0200 0.0200 0.0181 0.0197 347,600 -0.00(-1.50%)
Jul 16, 2020 0.0220 0.0220 0.0181 0.0200 379,815 -0.00(-4.76%)
Jul 15, 2020 0.0200 0.0220 0.0191 0.0210 326,687 +0.00(+5.00%)
Jul 14, 2020 0.0200 0.0200 0.0195 0.0200 216,950 +0.00(+0.00%)
Jul 13, 2020 0.0219 0.0219 0.0190 0.0200 500,992 -0.00(-8.68%)
Jul 10, 2020 0.0215 0.0228 0.0206 0.0219 160,600 -0.00(-3.95%)
Jul 09, 2020 0.0230 0.0230 0.0204 0.0228 397,641 -0.00(-0.87%)
Jul 08, 2020 0.0230 0.0240 0.0220 0.0230 751,600 +0.00(+0.00%)
Jul 07, 2020 0.0223 0.0230 0.0200 0.0230 808,207 +0.00(+0.00%)
Jul 06, 2020 0.0242 0.0242 0.0210 0.0230 1,831,998 -0.00(-4.17%)
Jul 02, 2020 0.0230 0.0240 0.0225 0.0240 442,800 +0.00(+0.00%)
Jul 01, 2020 0.0253 0.0260 0.0207 0.0240 1,008,691 +0.00(+0.00%)
Jun 30, 2020 0.0225 0.0280 0.0200 0.0240 2,235,622 +0.00(+0.00%)
Jun 29, 2020 0.0300 0.0300 0.0220 0.0240 2,962,852 -0.00(-11.11%)
Jun 26, 2020 0.0180 0.0350 0.0065 0.0270 7,468,900 +0.01(+55.17%)
Jun 25, 2020 0.0182 0.0184 0.0174 0.0174 162,470 -0.00(-3.87%)
Jun 24, 2020 0.0179 0.0181 0.0166 0.0181 249,583 -0.00(-4.74%)
Jun 23, 2020 0.0181 0.0190 0.0181 0.0190 135,000 +0.00(+7.95%)
Jun 22, 2020 0.0203 0.0203 0.0170 0.0176 295,037 -0.00(-2.22%)
Jun 19, 2020 0.0165 0.0185 0.0163 0.0180 1,459,100 +0.00(+6.51%)
Jun 18, 2020 0.0162 0.0169 0.0160 0.0169 385,676 -0.00(-1.17%)
Jun 17, 2020 0.0189 0.0189 0.0150 0.0171 325,927 -0.00(-3.39%)
Jun 16, 2020 0.0195 0.0195 0.0177 0.0177 158,418 -0.00(-6.84%)
Jun 15, 2020 0.0225 0.0225 0.0153 0.0190 3,123,758 -0.00(-4.04%)
Jun 12, 2020 0.0205 0.0220 0.0090 0.0198 5,470,400 -0.00(-5.71%)
Jun 11, 2020 0.0230 0.0230 0.0201 0.0210 484,700 -0.00(-9.87%)
Jun 10, 2020 0.0230 0.0240 0.0225 0.0233 313,047 +0.00(+1.30%)
Jun 09, 2020 0.0220 0.0230 0.0210 0.0230 4,115,958 +0.00(+6.98%)
Jun 08, 2020 0.0213 0.0220 0.0210 0.0215 649,002 +0.00(+2.38%)
Jun 05, 2020 0.0244 0.0250 0.0210 0.0210 1,073,000 -0.00(-19.23%)
Jun 04, 2020 0.0250 0.0260 0.0250 0.0260 193,998 +0.00(+0.00%)
Jun 03, 2020 0.0255 0.0260 0.0250 0.0260 50,081 +0.00(+1.96%)
Jun 02, 2020 0.0299 0.0299 0.0250 0.0255 1,096,100 -0.00(-2.67%)
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.