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
Streaming Delayed Price Updated: 12:00 PM EDT, May 16, 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 (%)
May 31, 2023 0.0130 0.0130 0.0124 0.0128 1,590,686 -0.00(-3.03%)
May 30, 2023 0.0135 0.0135 0.0130 0.0132 1,026,720 -0.00(-5.04%)
May 26, 2023 0.0130 0.0140 0.0125 0.0139 1,555,062 +0.00(+6.92%)
May 25, 2023 0.0131 0.0135 0.0130 0.0130 193,877 -0.00(-2.26%)
May 24, 2023 0.0140 0.0143 0.0132 0.0133 624,138 -0.00(-5.00%)
May 23, 2023 0.0135 0.0150 0.0135 0.0140 521,123 +0.00(+1.45%)
May 22, 2023 0.0135 0.0140 0.0130 0.0138 591,976 -0.00(-1.43%)
May 19, 2023 0.0138 0.0140 0.0138 0.0140 477,638 +0.00(+1.45%)
May 18, 2023 0.0148 0.0148 0.0135 0.0138 992,541 -0.00(-4.83%)
May 17, 2023 0.0139 0.0170 0.0130 0.0145 1,389,506 +0.00(+12.40%)
May 16, 2023 0.0113 0.0140 0.0110 0.0129 2,317,736 +0.00(+14.16%)
May 15, 2023 0.0110 0.0113 0.0110 0.0113 208,750 +0.00(+1.80%)
May 12, 2023 0.0107 0.0114 0.0102 0.0111 375,938 -0.00(-2.63%)
May 11, 2023 0.0111 0.0114 0.0105 0.0114 566,839 -0.00(-2.56%)
May 10, 2023 0.0115 0.0117 0.0110 0.0117 339,788 +0.00(+1.74%)
May 09, 2023 0.0115 0.0115 0.0110 0.0115 324,296 +0.00(+0.00%)
May 08, 2023 0.0113 0.0115 0.0110 0.0115 218,500 +0.00(+0.00%)
May 05, 2023 0.0119 0.0119 0.0106 0.0115 215,042 +0.00(+1.77%)
May 04, 2023 0.0110 0.0120 0.0100 0.0113 494,039 -0.00(-2.59%)
May 03, 2023 0.0125 0.0130 0.0110 0.0116 1,186,896 +0.00(+0.00%)
May 02, 2023 0.0120 0.0120 0.0109 0.0116 717,178 -0.00(-2.52%)
May 01, 2023 0.0125 0.0125 0.0101 0.0119 1,438,044 -0.00(-4.03%)
Apr 28, 2023 0.0125 0.0125 0.0118 0.0124 364,030 -0.00(-4.62%)
Apr 27, 2023 0.0103 0.0130 0.0100 0.0130 1,287,711 +0.00(+15.04%)
Apr 26, 2023 0.0108 0.0115 0.0107 0.0113 557,477 -0.00(-13.08%)
Apr 25, 2023 0.0123 0.0130 0.0107 0.0130 1,269,846 +0.00(+5.69%)
Apr 24, 2023 0.0110 0.0125 0.0110 0.0123 1,437,679 +0.00(+7.89%)
Apr 21, 2023 0.0115 0.0119 0.0114 0.0114 79,050 -0.00(-5.00%)
Apr 20, 2023 0.0129 0.0145 0.0111 0.0120 1,004,301 -0.00(-6.98%)
Apr 19, 2023 0.0126 0.0136 0.0126 0.0129 501,862 +0.00(+2.38%)
Apr 18, 2023 0.0125 0.0128 0.0110 0.0126 973,037 +0.00(+0.80%)
Apr 17, 2023 0.0121 0.0131 0.0121 0.0125 2,268,127 +0.00(+4.17%)
Apr 14, 2023 0.0120 0.0120 0.0106 0.0120 2,004,245 -0.00(-0.83%)
Apr 13, 2023 0.0121 0.0121 0.0103 0.0121 3,697,050 -0.00(-1.63%)
Apr 12, 2023 0.0121 0.0123 0.0117 0.0123 1,862,562 +0.00(+0.82%)
Apr 11, 2023 0.0145 0.0145 0.0115 0.0122 2,491,200 -0.00(-15.86%)
Apr 10, 2023 0.0130 0.0150 0.0130 0.0145 1,287,242 +0.00(+7.41%)
Apr 06, 2023 0.0120 0.0150 0.0108 0.0135 1,417,861 +0.00(+31.07%)
Apr 05, 2023 0.0105 0.0110 0.0096 0.0103 3,946,002 +0.00(+4.04%)
Apr 04, 2023 0.0098 0.0101 0.0095 0.0099 1,891,428 +0.00(+2.06%)
Apr 03, 2023 0.0097 0.0105 0.0092 0.0097 1,561,436 +0.00(+2.11%)
Mar 31, 2023 0.0097 0.0100 0.0086 0.0095 6,415,586 -0.00(-3.06%)
Mar 30, 2023 0.0110 0.0110 0.0091 0.0098 7,316,481 -0.00(-4.85%)
Mar 29, 2023 0.0115 0.0115 0.0097 0.0103 7,224,281 -0.00(-7.21%)
Mar 28, 2023 0.0130 0.0130 0.0110 0.0111 4,702,515 -0.00(-14.62%)
Mar 27, 2023 0.0130 0.0135 0.0125 0.0130 858,500 +0.00(+4.84%)
Mar 24, 2023 0.0125 0.0139 0.0121 0.0124 1,407,490 -0.00(-0.80%)
Mar 23, 2023 0.0139 0.0139 0.0123 0.0125 2,261,354 +0.00(+0.00%)
Mar 22, 2023 0.0140 0.0140 0.0124 0.0125 1,824,797 +0.00(+0.00%)
Mar 21, 2023 0.0144 0.0144 0.0121 0.0125 6,891,258 -0.00(-3.85%)
Mar 20, 2023 0.0144 0.0149 0.0128 0.0130 2,853,278 +0.00(+0.00%)
Mar 17, 2023 0.0100 0.0130 0.0100 0.0130 16,692,754 +0.00(+36.84%)
Mar 16, 2023 0.0093 0.0100 0.0086 0.0095 2,182,318 -0.00(-13.64%)
Mar 15, 2023 0.0101 0.0110 0.0090 0.0110 977,247 +0.00(+6.80%)
Mar 14, 2023 0.0110 0.0110 0.0100 0.0103 1,662,580 -0.00(-6.36%)
Mar 13, 2023 0.0085 0.0110 0.0085 0.0110 5,792,778 +0.00(+25.00%)
Mar 10, 2023 0.0100 0.0103 0.0088 0.0088 2,933,070 -0.00(-14.56%)
Mar 09, 2023 0.0110 0.0117 0.0100 0.0103 7,946,121 -0.00(-8.04%)
Mar 08, 2023 0.0115 0.0171 0.0100 0.0112 12,422,842 -0.00(-15.79%)
Mar 07, 2023 0.0110 0.0137 0.0110 0.0133 1,475,100 +0.00(+24.30%)
Mar 06, 2023 0.0125 0.0137 0.0107 0.0107 6,510,812 -0.00(-14.40%)
Mar 03, 2023 0.0150 0.0150 0.0110 0.0125 8,813,995 -0.00(-16.11%)
Mar 02, 2023 0.0143 0.0155 0.0103 0.0149 5,487,012 +0.00(+19.20%)
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.