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 29, 2015 0.0525 0.0525 0.0500 0.0500 221,106 -0.00(-5.66%)
May 28, 2015 0.0550 0.0550 0.0530 0.0530 103,500 -0.01(-11.67%)
May 27, 2015 0.0600 0.0600 0.0600 0.0600 1,893 +0.00(+0.00%)
May 26, 2015 0.0600 0.0600 0.0550 0.0600 57,000 +0.00(+1.69%)
May 22, 2015 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
May 21, 2015 0.0649 0.0649 0.0575 0.0600 167,048 -0.00(-7.55%)
May 20, 2015 0.0650 0.0650 0.0649 0.0649 106,631 -0.00(-0.15%)
May 19, 2015 0.0700 0.0720 0.0650 0.0650 268,431 -0.01(-10.34%)
May 18, 2015 0.0725 0.0726 0.0725 0.0725 27,000 -0.01(-9.38%)
May 15, 2015 0.0750 0.0800 0.0725 0.0800 168,725 +0.01(+6.67%)
May 14, 2015 0.0799 0.0799 0.0740 0.0750 93,600 +0.00(+3.45%)
May 13, 2015 0.0850 0.0850 0.0725 0.0725 206,225 -0.03(-27.43%)
May 12, 2015 0.0750 0.0999 0.0750 0.0999 191,481 +0.00(+0.00%)
May 11, 2015 0.0999 0.0999 0.0874 0.0999 12,750 +0.02(+33.20%)
May 08, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
May 07, 2015 0.0900 0.0900 0.0750 0.0750 27,000 -0.01(-11.87%)
May 06, 2015 0.1100 0.1100 0.0851 0.0851 18,000 -0.01(-14.90%)
May 05, 2015 0.1070 0.1071 0.1000 0.1000 33,900 -0.00(-2.72%)
May 04, 2015 0.1200 0.1200 0.1028 0.1028 1,250 -0.01(-10.61%)
May 01, 2015 0.1400 0.1400 0.1001 0.1150 75,700 +0.01(+4.55%)
Apr 30, 2015 0.1000 0.1282 0.0950 0.1100 87,475 +0.04(+57.14%)
Apr 29, 2015 0.0700 0.0700 0.0700 0.0700 5,000 -0.03(-28.43%)
Apr 28, 2015 0.1450 0.1450 0.0675 0.0978 353,030 -0.05(-34.76%)
Apr 27, 2015 0.1499 0.1499 0.1499 0.1499 11,500 +0.00(+0.07%)
Apr 24, 2015 0.1406 0.1498 0.1400 0.1498 129,450 +0.01(+6.47%)
Apr 23, 2015 0.1409 0.1409 0.1407 0.1407 16,500 +0.00(+0.07%)
Apr 22, 2015 0.1550 0.1599 0.1406 0.1406 158,300 -0.01(-9.29%)
Apr 21, 2015 0.1438 0.1600 0.1400 0.1550 219,697 +0.02(+16.98%)
Apr 20, 2015 0.1550 0.1550 0.1325 0.1325 284,680 -0.01(-5.36%)
Apr 17, 2015 0.1326 0.1550 0.1300 0.1400 150,590 +0.00(+1.38%)
Apr 16, 2015 0.1400 0.1400 0.1381 0.1381 17,500 -0.02(-13.69%)
Apr 15, 2015 0.1401 0.1649 0.1400 0.1600 247,550 +0.00(+0.31%)
Apr 14, 2015 0.1500 0.1595 0.1350 0.1595 82,000 +0.01(+6.33%)
Apr 13, 2015 0.1370 0.1500 0.1300 0.1500 134,170 +0.02(+15.38%)
Apr 10, 2015 0.1800 0.1800 0.1300 0.1300 376,076 -0.03(-18.75%)
Apr 09, 2015 0.1550 0.1700 0.1550 0.1600 70,719 +0.00(+0.00%)
Apr 08, 2015 0.1500 0.1600 0.1300 0.1600 108,600 +0.02(+14.29%)
Apr 07, 2015 0.1700 0.1700 0.1400 0.1400 249,123 -0.01(-6.67%)
Apr 06, 2015 0.1400 0.1550 0.1400 0.1500 203,377 +0.01(+11.11%)
Apr 02, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 01, 2015 0.1000 0.1300 0.0999 0.1300 349,859 +0.03(+30.00%)
Mar 31, 2015 0.1100 0.1101 0.1000 0.1000 105,030 -0.01(-9.09%)
Mar 30, 2015 0.1300 0.1300 0.1000 0.1100 125,130 -0.01(-4.35%)
Mar 27, 2015 0.1500 0.1600 0.0675 0.1150 615,839 -0.00(-4.17%)
Mar 26, 2015 0.0798 0.1500 0.0798 0.1200 534,506 +0.04(+50.94%)
Mar 25, 2015 0.0735 0.0795 0.0735 0.0795 134,000 +0.01(+10.42%)
Mar 24, 2015 0.0698 0.0765 0.0698 0.0720 345,396 +0.00(+3.60%)
Mar 23, 2015 0.0690 0.0696 0.0685 0.0695 74,000 +0.00(+2.96%)
Mar 20, 2015 0.0675 0.0690 0.0655 0.0675 81,820 +0.00(+3.85%)
Mar 19, 2015 0.0675 0.0675 0.0650 0.0650 47,680 -0.00(-5.80%)
Mar 18, 2015 0.0650 0.0690 0.0650 0.0690 184,725 +0.00(+6.15%)
Mar 17, 2015 0.0698 0.0698 0.0650 0.0650 130,000 +0.01(+12.85%)
Mar 16, 2015 0.0600 0.0698 0.0576 0.0576 137,404 -0.01(-9.29%)
Mar 13, 2015 0.0579 0.0635 0.0579 0.0635 13,000 +0.01(+9.67%)
Mar 12, 2015 0.0499 0.0600 0.0475 0.0579 112,960 +0.01(+16.03%)
Mar 11, 2015 0.0455 0.0499 0.0427 0.0499 74,390 +0.00(+3.96%)
Mar 10, 2015 0.0409 0.0490 0.0409 0.0480 201,313 +0.01(+20.00%)
Mar 09, 2015 0.0420 0.0450 0.0400 0.0400 405,000 +0.00(+0.00%)
Mar 06, 2015 0.0400 0.0410 0.0400 0.0400 57,020 -0.00(-2.44%)
Mar 05, 2015 0.0410 0.0410 0.0410 0.0410 16,500 +0.00(+0.00%)
Mar 04, 2015 0.0449 0.0449 0.0410 0.0410 44,413 +0.00(+9.33%)
Mar 03, 2015 0.0400 0.0375 0.0375 11,827 -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.