GDSI - Global Digital Solutions, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20190.01520.01520.01500.01500.0150976,450
Apr 01, 20190.01700.01700.01520.01520.0152268,500
Mar 29, 20190.01500.01700.01500.01700.0170716,838
Mar 28, 20190.01700.01700.01500.01530.0153298,800
Mar 27, 20190.01600.01700.01260.01500.0150568,850
Mar 26, 20190.01500.01600.01270.01350.01351,499,250
Mar 25, 20190.01550.01600.01260.01500.01501,107,582
Mar 22, 20190.01600.01600.01510.01550.0155316,244
Mar 21, 20190.01600.01700.01500.01600.0160439,950
Mar 20, 20190.01550.01700.01550.01550.0155753,564
Mar 19, 20190.01610.01700.01610.01700.0170398,000
Mar 18, 20190.01800.01960.01650.01700.0170588,780
Mar 15, 20190.01700.01780.01600.01600.0160495,940
Mar 14, 20190.01780.01960.01600.01610.0161149,800
Mar 13, 20190.01960.01960.01650.01650.016588,530
Mar 12, 20190.01700.01710.01630.01680.0168190,354
Mar 11, 20190.01700.01780.01700.01780.0178146,846
Mar 08, 20190.01730.01800.01710.01710.0171659,970
Mar 07, 20190.01920.01920.01710.01720.0172332,500
Mar 06, 20190.01810.01980.01810.01900.0190297,456
Mar 05, 20190.02000.02000.01850.01850.0185748,990
Mar 04, 20190.01900.01950.01710.01900.01901,808,431
Mar 01, 20190.01800.01850.01750.01800.0180776,872
Feb 28, 20190.01850.01850.01750.01750.01751,698,652
Feb 27, 20190.01900.01900.01750.01750.01751,346,968
Feb 26, 20190.01880.01940.01760.01770.0177491,116
Feb 25, 20190.02000.02000.01700.01900.01901,064,873
Feb 22, 20190.01650.01830.01650.01820.0182464,575
Feb 21, 20190.01820.02000.01650.01650.01651,560,331
Feb 20, 20190.01760.02000.01750.01750.01751,169,633
Feb 19, 20190.01940.02010.01750.01760.0176392,772
Feb 15, 20190.02000.02000.01650.01900.01901,297,051
Feb 14, 20190.01880.02000.01650.01810.0181550,881
Feb 13, 20190.01980.02100.01510.01950.01953,438,838
Feb 12, 20190.02400.02550.01500.01950.01959,225,279
Feb 11, 20190.01320.03400.01260.02400.024016,931,526
Feb 08, 20190.00700.02000.00620.01270.012710,657,151
Feb 07, 20190.00700.00700.00680.00700.00701,373,471
Feb 06, 20190.00690.00700.00650.00650.00651,143,628
Feb 05, 20190.00700.00700.00680.00700.0070777,970
Feb 04, 20190.00700.00700.00700.00700.0070550,229
Feb 01, 20190.00660.00720.00650.00700.00701,928,707
Jan 31, 20190.00610.00610.00610.00610.0061-
Jan 30, 20190.00610.00610.00610.00610.006161,861
Jan 29, 20190.00630.00630.00630.00630.0063-
Jan 28, 20190.00560.00630.00560.00630.0063121,000
Jan 25, 20190.00550.00650.00550.00650.006560,518
Jan 24, 20190.00680.00680.00680.00680.0068107,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...