GDSI - Global Digital Solutions, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.01350.01350.01350.01350.01352,500
Aug 22, 20190.01000.01240.00990.01240.01241,132,376
Aug 21, 20190.00940.01150.00900.01150.01152,199,280
Aug 20, 20190.01130.01290.00930.01250.01252,492,303
Aug 19, 20190.01210.01300.01210.01280.012827,700
Aug 16, 20190.01150.01200.01150.01200.0120167,000
Aug 15, 20190.01330.01420.01000.01140.01141,439,625
Aug 14, 20190.01400.01420.01250.01400.0140202,514
Aug 13, 20190.01400.01400.01320.01400.0140129,498
Aug 12, 20190.01240.01390.01240.01390.013944,000
Aug 09, 20190.01220.01240.01100.01240.01242,530,800
Aug 08, 20190.01210.01240.01210.01230.0123500,606
Aug 07, 20190.01360.01360.01250.01270.012742,000
Aug 06, 20190.01430.01440.01430.01440.0144170,100
Aug 05, 20190.01250.01250.01250.01250.012580,000
Aug 02, 20190.01380.01380.01380.01380.0138-
Aug 01, 20190.01280.01450.01270.01380.0138260,786
Jul 31, 20190.01020.01240.01020.01200.0120619,034
Jul 30, 20190.01460.01460.01100.01100.0110144,839
Jul 29, 20190.01440.01440.01440.01440.0144-
Jul 26, 20190.01200.01440.01150.01440.0144183,333
Jul 25, 20190.01160.01440.01150.01200.0120226,500
Jul 24, 20190.01470.01470.01150.01200.0120107,300
Jul 23, 20190.01200.01440.01200.01440.01441,500
Jul 22, 20190.01300.01440.01180.01440.0144150,200
Jul 19, 20190.01160.01420.01150.01420.0142757,258
Jul 18, 20190.01350.01350.01350.01350.0135-
Jul 17, 20190.01350.01350.01350.01350.0135700,000
Jul 16, 20190.01280.01500.01280.01500.015021,100
Jul 15, 20190.01590.01590.01590.01590.0159-
Jul 12, 20190.01300.01590.01300.01590.015930,500
Jul 11, 20190.01360.01360.01300.01300.013032,000
Jul 10, 20190.01260.01600.01250.01250.0125100,675
Jul 09, 20190.01600.01600.01600.01600.016062,000
Jul 08, 20190.01600.01600.01600.01600.0160-
Jul 05, 20190.01600.01600.01600.01600.0160-
Jul 03, 20190.01600.01600.01600.01600.0160-
Jul 02, 20190.01600.01600.01600.01600.016031,300
Jul 01, 20190.01770.01770.01600.01600.0160178,466
Jun 28, 20190.01500.01500.01330.01330.013370,000
Jun 27, 20190.01600.01600.01500.01500.0150312,933
Jun 26, 20190.01750.01750.01300.01500.0150441,161
Jun 25, 20190.01300.01500.01300.01400.0140266,142
Jun 24, 20190.01350.01350.01250.01350.0135110,000
Jun 21, 20190.01400.01400.01400.01400.0140-
Jun 20, 20190.01400.01430.01400.01400.0140293,357
Jun 19, 20190.01250.01400.01250.01400.014041,500
Jun 18, 20190.01300.01300.01300.01300.013052,500
Jun 17, 20190.01250.01300.01250.01250.0125205,923
Jun 14, 20190.01250.01250.01250.01250.0125-
Jun 13, 20190.01280.01280.01250.01250.0125151,500
Jun 12, 20190.01300.01300.01280.01280.0128181,307
Jun 11, 20190.01400.01440.01400.01440.014460,500
Jun 10, 2019------
Jun 07, 20190.01550.01550.01550.01550.01552,000
Jun 06, 20190.01500.01500.01400.01400.0140288,430
Jun 05, 20190.01500.01940.01270.01500.0150505,042
Jun 04, 20190.01500.01500.01500.01500.0150170,000
Jun 03, 20190.01500.01740.01500.01740.0174275,210
May 31, 20190.01350.01500.01350.01500.015048,000
May 30, 20190.01400.01400.01400.01400.014050,000
May 29, 20190.01650.01650.01400.01400.014075,580
May 28, 20190.01300.01650.01290.01650.0165323,000
May 24, 20190.01460.01710.01460.01650.0165578,046
May 23, 20190.01460.01460.01460.01460.01466,400
May 22, 20190.01500.01500.01210.01470.0147324,700
May 21, 20190.01740.01740.01360.01360.01367,700
May 20, 20190.01740.01740.01400.01410.0141186,200
May 17, 20190.01990.01990.01400.01520.0152356,100
May 16, 20190.01450.01450.01450.01450.0145-
May 15, 20190.01450.01500.01450.01450.0145686,603
May 14, 20190.01500.01940.01450.01450.0145707,012
May 13, 20190.01860.01910.01500.01910.0191200,750
May 10, 20190.02000.02000.01500.01860.0186470,801
May 09, 20190.01400.02000.01000.01500.01508,350,719
May 08, 20190.01980.04000.00900.00900.009019,269,497
May 07, 20190.01700.01950.01500.01950.01951,326,856
May 06, 20190.01650.04300.01150.01250.01258,305,463
May 03, 20190.01250.01400.01250.01400.014061,400
May 02, 20190.02000.02000.01050.01400.0140278,590
May 01, 20190.01240.01470.01180.01430.0143950,312
Apr 30, 20190.01390.01490.01300.01300.0130246,330
Apr 29, 20190.01470.01470.01400.01400.0140113,516
Apr 26, 20190.01460.01460.01400.01430.0143912,593
Apr 25, 20190.01300.01460.01300.01460.0146211,381
Apr 24, 20190.01480.01480.01300.01310.0131613,633
Apr 23, 20190.01600.01700.01300.01380.0138430,049
Apr 22, 20190.01300.01510.01300.01480.0148292,759
Apr 18, 20190.01430.01430.01420.01420.0142170,000
Apr 17, 20190.01360.01530.01360.01360.0136291,285
Apr 16, 20190.01300.01530.01300.01400.0140421,083
Apr 15, 20190.01250.01400.01250.01300.0130461,500
Apr 12, 20190.01530.01550.01260.01400.0140285,967
Apr 11, 20190.01310.01500.01180.01490.0149653,885
Apr 10, 20190.01600.01650.01300.01450.0145570,183
Apr 09, 20190.01550.01550.01460.01550.0155188,065
Apr 08, 20190.01390.01550.01390.01550.015578,557
Apr 05, 20190.01620.01620.01460.01550.01551,272,337
Apr 04, 20190.01550.01550.01550.01550.0155300,000
Apr 03, 20190.01500.01620.01270.01620.0162925,770
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...