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 )

0.0010 UNCHANGED
Last Price Updated: 10:49 AM EDT, May 23, 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 (%)
Sep 30, 2016 0.0017 0.0017 0.0016 0.0016 260,270 -0.00(-5.88%)
Sep 29, 2016 0.0017 0.0017 0.0017 0.0017 20,000 +0.00(+0.00%)
Sep 28, 2016 0.0013 0.0017 0.0013 0.0017 100,000 +0.00(+0.00%)
Sep 27, 2016 0.0013 0.0017 0.0013 0.0017 850,000 +0.00(+3.03%)
Sep 26, 2016 0.0013 0.0016 0.0012 0.0016 619,500 -0.00(-2.94%)
Sep 23, 2016 0.0016 0.0017 0.0013 0.0017 535,000 +0.00(+6.25%)
Sep 22, 2016 0.0014 0.0019 0.0014 0.0016 266,352 +0.00(+14.29%)
Sep 21, 2016 0.0013 0.0014 0.0013 0.0014 1,652,044 +0.00(+7.69%)
Sep 20, 2016 0.0013 0.0013 0.0010 0.0013 1,851,146 +0.00(+0.00%)
Sep 19, 2016 0.0013 0.0013 0.0013 0.0013 10,000 -0.00(-7.14%)
Sep 16, 2016 0.0013 0.0014 0.0013 0.0014 1,998,451 +0.00(+7.69%)
Sep 15, 2016 0.0013 0.0013 0.0013 0.0013 63,942 +0.00(+4.00%)
Sep 14, 2016 0.0013 0.0013 0.0013 0.0013 244,285 -0.00(-10.71%)
Sep 13, 2016 0.0012 0.0014 0.0012 0.0014 722,263 -0.00(-6.67%)
Sep 12, 2016 0.0011 0.0015 0.0010 0.0015 7,341,532 +0.00(+25.00%)
Sep 09, 2016 0.0015 0.0015 0.0012 0.0012 1,863,344 -0.00(-14.29%)
Sep 08, 2016 0.0015 0.0015 0.0014 0.0014 1,066,009 -0.00(-6.67%)
Sep 07, 2016 0.0015 0.0015 0.0014 0.0015 1,312,771 +0.00(+0.00%)
Sep 06, 2016 0.0012 0.0015 0.0012 0.0015 577,233 +0.00(+7.14%)
Sep 02, 2016 0.0014 0.0014 0.0014 0 +0.00(+7.69%)
Sep 01, 2016 0.0013 0.0013 0.0013 0.0013 600,000 -0.00(-11.56%)
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%)
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.