OTC Markets OTCPK - Delayed Quote USD

GSDT Fintech Group Inc. (GSDT)

0.0360

0.0000

(0.00%)

At close: May 16 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.0450	0.0450	0.0360	0.0360	0.0360	200
May 15, 2025	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 14, 2025	0.0600	0.0647	0.0600	0.0600	0.0600	30,000
May 13, 2025	0.0622	0.0622	0.0622	0.0622	0.0622	-
May 12, 2025	0.0622	0.0622	0.0622	0.0622	0.0622	2,000
May 9, 2025	0.0850	0.0850	0.0850	0.0850	0.0850	-
May 8, 2025	0.0850	0.0850	0.0850	0.0850	0.0850	10,000
May 7, 2025	0.0850	0.0850	0.0850	0.0850	0.0850	2,000
May 6, 2025	0.0940	0.0940	0.0940	0.0940	0.0940	-
May 5, 2025	0.0940	0.0940	0.0940	0.0940	0.0940	-
May 2, 2025	0.0940	0.0940	0.0940	0.0940	0.0940	-
May 1, 2025	0.0940	0.0940	0.0940	0.0940	0.0940	-
Apr 30, 2025	0.0940	0.0940	0.0940	0.0940	0.0940	6,000
Apr 29, 2025	0.0850	0.0850	0.0850	0.0850	0.0850	-
Apr 28, 2025	0.0850	0.0850	0.0850	0.0850	0.0850	2,000
Apr 25, 2025	0.1071	0.1071	0.1071	0.1071	0.1071	-
Apr 24, 2025	0.1071	0.1071	0.1071	0.1071	0.1071	-
Apr 23, 2025	0.1071	0.1071	0.1071	0.1071	0.1071	-
Apr 22, 2025	0.1200	0.1200	0.1071	0.1071	0.1071	10,001
Apr 21, 2025	0.1225	0.1225	0.1225	0.1225	0.1225	3,500
Apr 17, 2025	0.1225	0.1225	0.1225	0.1225	0.1225	-
Apr 16, 2025	0.1200	0.1225	0.1200	0.1225	0.1225	1,706
Apr 15, 2025	0.1225	0.1250	0.1225	0.1250	0.1250	3,000
Apr 14, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Apr 11, 2025	0.1300	0.1300	0.1200	0.1200	0.1200	6,000
Apr 10, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Apr 9, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Apr 8, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	-
Apr 7, 2025	0.1200	0.1200	0.1200	0.1200	0.1200	1,002
Apr 4, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 3, 2025	0.1000	0.1000	0.1000	0.1000	0.1000	-
Apr 2, 2025	0.1604	0.1804	0.1000	0.1000	0.1000	34,150
Apr 1, 2025	0.2599	0.2599	0.2599	0.2599	0.2599	-
Mar 31, 2025	0.1604	0.2599	0.1604	0.2599	0.2599	2,000
Mar 28, 2025	0.1620	0.2500	0.1604	0.2500	0.2500	23,628
Mar 27, 2025	0.2100	0.2340	0.1767	0.1767	0.1767	19,023
Mar 26, 2025	0.2325	0.2325	0.2100	0.2100	0.2100	1,105
Mar 25, 2025	0.4000	0.4000	0.2000	0.2800	0.2800	99,386
Mar 24, 2025	0.1750	0.4000	0.1705	0.2000	0.2000	111,622
Mar 21, 2025	0.3849	0.4000	0.1710	0.3200	0.3200	256,462
Mar 20, 2025	0.4000	0.4000	0.2500	0.3500	0.3500	70,075
Mar 19, 2025	0.2225	0.4086	0.2000	0.2750	0.2750	115,532
Mar 18, 2025	0.2500	0.2900	0.1400	0.2500	0.2500	56,293
Mar 17, 2025	0.1300	0.2000	0.1300	0.1800	0.1800	81,005
Mar 14, 2025	0.0910	0.1300	0.0810	0.1300	0.1300	9,553
Mar 13, 2025	0.1490	0.1490	0.1490	0.1490	0.1490	-
Mar 12, 2025	0.0685	0.1490	0.0677	0.1490	0.1490	124,712
Mar 11, 2025	0.0432	0.0432	0.0432	0.0432	0.0432	-
Mar 10, 2025	0.0432	0.0432	0.0432	0.0432	0.0432	-
Mar 7, 2025	0.0432	0.0432	0.0432	0.0432	0.0432	2,500
Mar 6, 2025	0.0265	0.0740	0.0244	0.0244	0.0244	13,576
Mar 5, 2025	0.0450	0.0581	0.0450	0.0501	0.0501	75,510
Mar 4, 2025	0.0450	0.0550	0.0450	0.0550	0.0550	24,890
Mar 3, 2025	0.0440	0.0540	0.0437	0.0530	0.0530	27,751
Feb 28, 2025	0.0540	0.0540	0.0540	0.0540	0.0540	-
Feb 27, 2025	0.0540	0.0540	0.0540	0.0540	0.0540	-
Feb 26, 2025	0.0540	0.0540	0.0540	0.0540	0.0540	-
Feb 25, 2025	0.0540	0.0540	0.0540	0.0540	0.0540	-
Feb 24, 2025	0.0540	0.0540	0.0540	0.0540	0.0540	-
Feb 21, 2025	0.0540	0.0540	0.0540	0.0540	0.0540	-
Feb 20, 2025	0.0540	0.0540	0.0540	0.0540	0.0540	2,390
Feb 19, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 18, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 14, 2025	0.0107	0.0581	0.0107	0.0130	0.0130	132,075
Feb 13, 2025	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 12, 2025	0.0289	0.0320	0.0222	0.0280	0.0280	50,264
Feb 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 10, 2025	0.0278	0.0300	0.0278	0.0300	0.0300	2,708
Feb 7, 2025	0.0190	0.0260	0.0174	0.0260	0.0260	71,516
Feb 6, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Feb 5, 2025	0.0135	0.0190	0.0135	0.0190	0.0190	100,000
Feb 4, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	-
Feb 3, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	-
Jan 31, 2025	0.0163	0.0163	0.0163	0.0163	0.0163	22,177
Jan 30, 2025	0.0139	0.0139	0.0139	0.0139	0.0139	-
Jan 29, 2025	0.0097	0.0139	0.0097	0.0139	0.0139	65,400
Jan 28, 2025	0.0072	0.0072	0.0072	0.0072	0.0072	-
Jan 27, 2025	0.0072	0.0072	0.0072	0.0072	0.0072	-
Jan 24, 2025	0.0072	0.0072	0.0072	0.0072	0.0072	-
Jan 23, 2025	0.0072	0.0072	0.0072	0.0072	0.0072	-
Jan 22, 2025	0.0072	0.0072	0.0072	0.0072	0.0072	449
Jan 21, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jan 17, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jan 16, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jan 15, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jan 14, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jan 13, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jan 10, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jan 8, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jan 7, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	100
Jan 6, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jan 3, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Jan 2, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Dec 31, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Dec 30, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Dec 27, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Dec 26, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	1,125
Dec 24, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 23, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 20, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 19, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 18, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 17, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 16, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 13, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 12, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 11, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 10, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 9, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 6, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 5, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 4, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 3, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 2, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 29, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 27, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 26, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 25, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 22, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 21, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 20, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Nov 19, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	106
Nov 18, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 14, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 13, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 7, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 6, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 1, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 25, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Oct 23, 2024	0.0149	0.0149	0.0140	0.0140	0.0140	19,200
Oct 22, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Oct 21, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Oct 18, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Oct 17, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Oct 16, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Oct 15, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Oct 14, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Oct 11, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Oct 10, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Oct 9, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	100
Oct 8, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Oct 7, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Oct 4, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Oct 3, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Oct 2, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Oct 1, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Sep 30, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Sep 27, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Sep 26, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Sep 25, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Sep 24, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Sep 23, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Sep 20, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Sep 19, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Sep 18, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Sep 17, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	2,500
Sep 16, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 13, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 12, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 11, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 10, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 9, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 6, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 5, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 4, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Sep 3, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 30, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 29, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 28, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 27, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 26, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 23, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 22, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 21, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 20, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 19, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 16, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 15, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 14, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 13, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 12, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 9, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 8, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 7, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 6, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 5, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 2, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 1, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 31, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 30, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 29, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 26, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 25, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 24, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 23, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 22, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 19, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 18, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 17, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 16, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 15, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 12, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 11, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 10, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jul 9, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	4,572
Jul 8, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	10,000
Jul 5, 2024	0.0198	0.0198	0.0175	0.0175	0.0175	20,000
Jul 3, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	15,000
Jul 2, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jul 1, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jun 28, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jun 27, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jun 26, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jun 25, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jun 24, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jun 21, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Jun 20, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	4,400
Jun 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 12, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 10, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 7, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 5, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 4, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jun 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 24, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-

CHIF China Food and Beverage Company

0.0178

0.00%

KSEZ Kinetic Seas Incorporated

0.2000

-20.00%

TDTH Trident Digital Tech Holdings Ltd

0.2200

+1.62%

IBM International Business Machines Corporation

266.76

+0.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GSDT Fintech Group Inc. (GSDT)

Related Tickers