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, 2019 0.0135 0.0150 0.0135 0.0150 48,000 +0.00(+7.14%)
May 30, 2019 0.0140 0.0140 0.0140 0.0140 50,000 +0.00(+0.00%)
May 29, 2019 0.0165 0.0165 0.0140 0.0140 75,580 -0.00(-15.15%)
May 28, 2019 0.0130 0.0165 0.0129 0.0165 323,000 +0.00(+0.00%)
May 24, 2019 0.0146 0.0171 0.0146 0.0165 578,000 +0.00(+13.01%)
May 23, 2019 0.0146 0.0146 0.0146 0.0146 6,400 -0.00(-0.68%)
May 22, 2019 0.0150 0.0150 0.0121 0.0147 324,700 +0.00(+8.09%)
May 21, 2019 0.0174 0.0174 0.0136 0.0136 7,700 -0.00(-3.55%)
May 20, 2019 0.0174 0.0174 0.0140 0.0141 186,200 -0.00(-7.24%)
May 17, 2019 0.0199 0.0199 0.0140 0.0152 356,100 +0.00(+4.83%)
May 15, 2019 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
May 14, 2019 0.0150 0.0194 0.0145 0.0145 707,012 -0.00(-24.08%)
May 13, 2019 0.0186 0.0191 0.0150 0.0191 200,750 +0.00(+2.69%)
May 10, 2019 0.0200 0.0200 0.0150 0.0186 470,800 +0.00(+24.00%)
May 09, 2019 0.0140 0.0200 0.0100 0.0150 8,350,719 +0.01(+66.67%)
May 08, 2019 0.0198 0.0400 0.0090 0.0090 19,269,496 -0.01(-53.85%)
May 07, 2019 0.0170 0.0195 0.0150 0.0195 1,326,856 +0.01(+56.00%)
May 06, 2019 0.0165 0.0440 0.0115 0.0125 8,305,463 -0.00(-10.71%)
May 03, 2019 0.0125 0.0140 0.0125 0.0140 61,400 +0.00(+0.00%)
May 02, 2019 0.0200 0.0200 0.0105 0.0140 278,590 -0.00(-2.10%)
May 01, 2019 0.0124 0.0147 0.0118 0.0143 950,312 +0.00(+10.00%)
Apr 30, 2019 0.0139 0.0149 0.0130 0.0130 246,330 -0.00(-7.14%)
Apr 29, 2019 0.0147 0.0147 0.0140 0.0140 113,516 -0.00(-2.10%)
Apr 26, 2019 0.0146 0.0146 0.0140 0.0143 912,500 -0.00(-2.05%)
Apr 25, 2019 0.0130 0.0146 0.0130 0.0146 211,381 +0.00(+11.45%)
Apr 24, 2019 0.0148 0.0148 0.0130 0.0131 613,633 -0.00(-5.76%)
Apr 23, 2019 0.0160 0.0170 0.0130 0.0139 430,049 -0.00(-6.08%)
Apr 22, 2019 0.0130 0.0151 0.0130 0.0148 292,759 +0.00(+4.23%)
Apr 18, 2019 0.0143 0.0143 0.0142 0.0142 170,000 +0.00(+4.41%)
Apr 17, 2019 0.0136 0.0153 0.0136 0.0136 291,285 -0.00(-2.86%)
Apr 16, 2019 0.0130 0.0153 0.0130 0.0140 421,083 +0.00(+7.69%)
Apr 15, 2019 0.0125 0.0140 0.0125 0.0130 461,500 -0.00(-7.14%)
Apr 12, 2019 0.0153 0.0155 0.0126 0.0140 285,900 -0.00(-6.04%)
Apr 11, 2019 0.0131 0.0150 0.0118 0.0149 653,885 +0.00(+2.76%)
Apr 10, 2019 0.0160 0.0165 0.0130 0.0145 570,183 -0.00(-6.45%)
Apr 09, 2019 0.0155 0.0155 0.0146 0.0155 188,065 +0.00(+0.00%)
Apr 08, 2019 0.0139 0.0155 0.0139 0.0155 78,557 +0.00(+0.00%)
Apr 05, 2019 0.0162 0.0162 0.0146 0.0155 1,272,300 +0.00(+0.00%)
Apr 04, 2019 0.0155 0.0155 0.0155 0.0155 300,000 -0.00(-4.32%)
Apr 03, 2019 0.0150 0.0162 0.0127 0.0162 925,770 +0.00(+8.00%)
Apr 02, 2019 0.0152 0.0152 0.0150 0.0150 976,450 -0.00(-1.32%)
Apr 01, 2019 0.0170 0.0170 0.0152 0.0152 268,500 -0.00(-10.59%)
Mar 29, 2019 0.0150 0.0170 0.0150 0.0170 716,800 +0.00(+11.11%)
Mar 28, 2019 0.0170 0.0170 0.0150 0.0153 298,800 +0.00(+2.00%)
Mar 27, 2019 0.0160 0.0170 0.0126 0.0150 568,850 +0.00(+11.11%)
Mar 26, 2019 0.0150 0.0161 0.0127 0.0135 1,499,250 -0.00(-10.00%)
Mar 25, 2019 0.0155 0.0160 0.0126 0.0150 1,107,582 -0.00(-3.23%)
Mar 22, 2019 0.0160 0.0160 0.0151 0.0155 316,200 -0.00(-3.13%)
Mar 21, 2019 0.0160 0.0170 0.0150 0.0160 439,950 +0.00(+3.23%)
Mar 20, 2019 0.0156 0.0170 0.0155 0.0155 753,564 -0.00(-8.82%)
Mar 19, 2019 0.0161 0.0170 0.0161 0.0170 398,000 +0.00(+0.00%)
Mar 18, 2019 0.0180 0.0196 0.0165 0.0170 588,780 +0.00(+6.25%)
Mar 15, 2019 0.0170 0.0178 0.0160 0.0160 495,900 -0.00(-0.62%)
Mar 14, 2019 0.0178 0.0196 0.0160 0.0161 149,800 -0.00(-2.42%)
Mar 13, 2019 0.0196 0.0196 0.0165 0.0165 88,530 -0.00(-1.79%)
Mar 12, 2019 0.0171 0.0172 0.0163 0.0168 190,354 -0.00(-5.62%)
Mar 11, 2019 0.0170 0.0178 0.0170 0.0178 146,846 +0.00(+4.09%)
Mar 08, 2019 0.0173 0.0180 0.0171 0.0171 659,900 -0.00(-0.58%)
Mar 07, 2019 0.0192 0.0192 0.0171 0.0172 332,500 -0.00(-9.47%)
Mar 06, 2019 0.0181 0.0198 0.0181 0.0190 297,456 +0.00(+2.70%)
Mar 05, 2019 0.0200 0.0200 0.0185 0.0185 748,990 -0.00(-2.63%)
Mar 04, 2019 0.0190 0.0195 0.0171 0.0190 1,808,431 +0.00(+5.56%)
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.