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, 2021 0.0230 0.0230 0.0200 0.0202 472,700 -0.00(-12.17%)
Aug 30, 2021 0.0250 0.0250 0.0211 0.0230 150,327 -0.00(-4.17%)
Aug 27, 2021 0.0220 0.0250 0.0219 0.0240 436,000 +0.00(+0.00%)
Aug 26, 2021 0.0210 0.0240 0.0210 0.0240 115,700 +0.00(+9.09%)
Aug 25, 2021 0.0210 0.0220 0.0210 0.0220 130,000 -0.00(-4.35%)
Aug 24, 2021 0.0220 0.0230 0.0200 0.0230 638,685 +0.00(+2.22%)
Aug 23, 2021 0.0220 0.0225 0.0211 0.0225 165,360 +0.00(+2.27%)
Aug 20, 2021 0.0222 0.0222 0.0198 0.0220 795,582 -0.00(-5.98%)
Aug 19, 2021 0.0260 0.0260 0.0234 0.0234 124,290 -0.00(-10.00%)
Aug 18, 2021 0.0220 0.0260 0.0210 0.0260 381,700 +0.00(+8.33%)
Aug 17, 2021 0.0252 0.0270 0.0204 0.0240 1,204,955 -0.00(-5.88%)
Aug 16, 2021 0.0260 0.0280 0.0252 0.0255 986,917 -0.00(-1.92%)
Aug 13, 2021 0.0271 0.0280 0.0260 0.0260 362,048 -0.00(-4.06%)
Aug 12, 2021 0.0270 0.0271 0.0270 0.0271 131,785 -0.00(-3.21%)
Aug 11, 2021 0.0260 0.0280 0.0260 0.0280 512,843 +0.00(+9.80%)
Aug 10, 2021 0.0259 0.0259 0.0255 0.0255 262,600 +0.00(+1.19%)
Aug 09, 2021 0.0270 0.0270 0.0252 0.0252 64,907 -0.00(-6.67%)
Aug 06, 2021 0.0246 0.0270 0.0246 0.0270 173,101 +0.00(+0.00%)
Aug 05, 2021 0.0245 0.0270 0.0243 0.0270 495,270 +0.00(+12.03%)
Aug 04, 2021 0.0254 0.0255 0.0240 0.0241 690,468 -0.00(-2.82%)
Aug 03, 2021 0.0249 0.0260 0.0240 0.0248 644,241 -0.00(-4.62%)
Aug 02, 2021 0.0247 0.0297 0.0247 0.0260 1,297,430 +0.00(+4.42%)
Jul 30, 2021 0.0289 0.0289 0.0240 0.0249 2,322,698 +0.00(+3.75%)
Jul 29, 2021 0.0289 0.0290 0.0240 0.0240 748,753 -0.01(-18.37%)
Jul 28, 2021 0.0267 0.0300 0.0267 0.0294 427,790 +0.00(+13.08%)
Jul 27, 2021 0.0260 0.0275 0.0260 0.0260 194,850 +0.00(+2.77%)
Jul 26, 2021 0.0245 0.0300 0.0245 0.0253 533,629 +0.00(+9.05%)
Jul 23, 2021 0.0240 0.0245 0.0214 0.0232 281,659 -0.00(-3.33%)
Jul 22, 2021 0.0259 0.0261 0.0240 0.0240 598,370 -0.00(-7.69%)
Jul 21, 2021 0.0281 0.0300 0.0250 0.0260 526,274 -0.00(-13.33%)
Jul 20, 2021 0.0293 0.0300 0.0290 0.0300 115,501 +0.00(+3.45%)
Jul 19, 2021 0.0300 0.0300 0.0279 0.0290 248,388 -0.00(-3.33%)
Jul 16, 2021 0.0300 0.0300 0.0286 0.0300 397,987 +0.00(+0.00%)
Jul 15, 2021 0.0271 0.0300 0.0271 0.0300 173,000 +0.00(+10.29%)
Jul 14, 2021 0.0320 0.0320 0.0268 0.0272 443,419 -0.00(-12.26%)
Jul 13, 2021 0.0330 0.0330 0.0303 0.0310 493,586 -0.00(-5.78%)
Jul 12, 2021 0.0285 0.0368 0.0285 0.0329 1,211,195 +0.00(+17.50%)
Jul 09, 2021 0.0300 0.0300 0.0250 0.0280 1,114,869 -0.00(-6.67%)
Jul 08, 2021 0.0321 0.0324 0.0300 0.0300 520,695 -0.00(-1.64%)
Jul 07, 2021 0.0330 0.0351 0.0305 0.0305 832,839 -0.00(-1.61%)
Jul 06, 2021 0.0350 0.0350 0.0305 0.0310 289,465 -0.00(-3.13%)
Jul 02, 2021 0.0315 0.0330 0.0305 0.0320 470,687 -0.00(-3.03%)
Jul 01, 2021 0.0330 0.0350 0.0305 0.0330 1,577,590 +0.00(+10.00%)
Jun 30, 2021 0.0327 0.0340 0.0300 0.0300 682,028 -0.00(-9.09%)
Jun 29, 2021 0.0351 0.0351 0.0330 0.0330 848,057 -0.00(-3.79%)
Jun 28, 2021 0.0350 0.0370 0.0330 0.0343 381,814 +0.00(+3.94%)
Jun 25, 2021 0.0340 0.0380 0.0330 0.0330 768,432 -0.00(-3.23%)
Jun 24, 2021 0.0361 0.0400 0.0340 0.0341 750,374 -0.00(-6.32%)
Jun 23, 2021 0.0330 0.0500 0.0330 0.0364 567,531 +0.00(+9.97%)
Jun 22, 2021 0.0356 0.0368 0.0330 0.0331 516,117 -0.00(-2.65%)
Jun 21, 2021 0.0410 0.0410 0.0330 0.0340 921,130 -0.01(-17.07%)
Jun 18, 2021 0.0389 0.0417 0.0345 0.0410 400,782 +0.00(+5.67%)
Jun 17, 2021 0.0362 0.0396 0.0350 0.0388 207,814 +0.00(+2.65%)
Jun 16, 2021 0.0340 0.0411 0.0340 0.0378 256,989 +0.00(+5.29%)
Jun 15, 2021 0.0374 0.0400 0.0340 0.0359 344,970 -0.00(-8.18%)
Jun 14, 2021 0.0385 0.0402 0.0373 0.0391 177,838 +0.00(+0.26%)
Jun 11, 2021 0.0430 0.0438 0.0390 0.0390 376,810 -0.00(-7.14%)
Jun 10, 2021 0.0395 0.0440 0.0395 0.0420 518,765 -0.00(-0.24%)
Jun 09, 2021 0.0440 0.0450 0.0375 0.0421 459,195 -0.00(-5.39%)
Jun 08, 2021 0.0466 0.0478 0.0366 0.0445 691,519 -0.00(-6.32%)
Jun 07, 2021 0.0455 0.0490 0.0440 0.0475 455,453 +0.00(+3.26%)
Jun 04, 2021 0.0490 0.0490 0.0350 0.0460 538,467 -0.00(-5.54%)
Jun 03, 2021 0.0483 0.0500 0.0450 0.0487 315,352 -0.00(-2.60%)
Jun 02, 2021 0.0400 0.0500 0.0400 0.0500 1,191,608 +0.01(+25.00%)
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.