Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darkpulse Inc (OP: DPLS )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Nov 30, 2018 0.0240 0.0240 0.0240 0.0240 5,000 -0.00(-16.67%)
Nov 29, 2018 0.0240 0.0288 0.0240 0.0288 133,792 +0.00(+20.00%)
Nov 28, 2018 0.0240 0.0240 0.0240 6 +0.00(+0.00%)
Nov 27, 2018 0.0285 0.0285 0.0240 0.0240 3,571 -0.01(-27.27%)
Nov 26, 2018 0.0330 0.0330 0.0330 0.0330 200 +0.00(+6.45%)
Nov 23, 2018 0.0295 0.0310 0.0295 0.0310 9,000 +0.01(+29.17%)
Nov 21, 2018 0.0240 0.0240 0.0240 0 -0.00(-3.23%)
Nov 20, 2018 0.0280 0.0350 0.0190 0.0248 129,700 -0.01(-33.87%)
Nov 19, 2018 0.0375 0.0375 0.0375 0.0375 2,729 +0.01(+25.00%)
Nov 16, 2018 0.0400 0.0400 0.0300 0.0300 49,400 -0.01(-28.57%)
Nov 15, 2018 0.0390 0.0420 0.0390 0.0420 13,917 +0.00(+3.70%)
Nov 14, 2018 0.0405 0.0405 0.0390 0.0405 45,891 -0.00(-3.57%)
Nov 13, 2018 0.0480 0.0480 0.0420 0.0420 43,248 -0.00(-8.70%)
Nov 09, 2018 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Nov 08, 2018 0.0500 0.0500 0.0321 0.0460 30,916 +0.01(+15.00%)
Nov 07, 2018 0.0580 0.0580 0.0400 0.0400 15,400 -0.01(-18.37%)
Nov 06, 2018 0.0700 0.0700 0.0402 0.0490 123,689 -0.01(-18.33%)
Nov 02, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Nov 01, 2018 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.18%)
Oct 31, 2018 0.0600 0.0600 0.0599 0.0599 6,985 +0.01(+18.61%)
Oct 30, 2018 0.0505 0.0505 0.0505 4 +0.00(+0.00%)
Oct 29, 2018 0.0599 0.0599 0.0505 0.0505 2,368 -0.01(-18.94%)
Oct 26, 2018 0.0505 0.0695 0.0505 0.0623 72,200 -0.01(-14.07%)
Oct 25, 2018 0.0725 0.0725 0.0725 0.0725 346 +0.00(+0.00%)
Oct 24, 2018 0.0600 0.0725 0.0584 0.0725 49,548 -0.00(-0.68%)
Oct 23, 2018 0.0667 0.0730 0.0600 0.0730 134,261 +0.01(+9.77%)
Oct 22, 2018 0.0755 0.0755 0.0600 0.0665 61,967 -0.01(-11.92%)
Oct 19, 2018 0.0755 0.0755 0.0755 0.0755 1,500 +0.02(+25.83%)
Oct 18, 2018 0.0678 0.0755 0.0600 0.0600 20,254 +0.00(+0.00%)
Oct 17, 2018 0.0725 0.0725 0.0600 0.0600 5,640 -0.01(-11.50%)
Oct 16, 2018 0.0678 0.0678 0.0678 0.0678 9,000 +0.00(+0.00%)
Oct 15, 2018 0.0600 0.0678 0.0600 0.0678 69,965 +0.01(+13.00%)
Oct 12, 2018 0.0650 0.0650 0.0550 0.0600 92,200 -0.00(-0.83%)
Oct 11, 2018 0.0700 0.0700 0.0603 0.0605 3,634 -0.01(-13.57%)
Oct 10, 2018 0.0755 0.0755 0.0700 0.0700 23,585 +0.00(+0.00%)
Oct 09, 2018 0.0705 0.0755 0.0700 0.0700 69,484 -0.00(-2.10%)
Oct 08, 2018 0.0900 0.0900 0.0715 0.0715 35,838 -0.02(-20.56%)
Oct 05, 2018 0.0899 0.0900 0.0845 0.0900 33,500 +0.00(+0.11%)
Oct 04, 2018 0.0900 0.0900 0.0801 0.0899 46,381 +0.01(+12.37%)
Oct 03, 2018 0.0820 0.0900 0.0800 0.0800 31,800 -0.01(-11.11%)
Oct 02, 2018 0.0803 0.0900 0.0750 0.0900 41,379 +0.01(+12.50%)
Oct 01, 2018 0.0803 0.0803 0.0775 0.0800 186,266 +0.01(+6.67%)
Sep 28, 2018 0.0849 0.0849 0.0750 0.0750 30,700 -0.00(-3.23%)
Sep 27, 2018 0.0900 0.0900 0.0775 0.0775 57,638 -0.01(-15.67%)
Sep 26, 2018 0.1000 0.1000 0.0900 0.0919 36,382 -0.01(-8.01%)
Sep 25, 2018 0.0900 0.0999 0.0900 0.0999 5,550 +0.01(+11.00%)
Sep 24, 2018 0.1000 0.1000 0.0900 0.0900 7,620 -0.00(-0.11%)
Sep 21, 2018 0.1000 0.1050 0.0901 0.0901 72,200 -0.01(-9.90%)
Sep 20, 2018 0.1070 0.1070 0.1000 0.1000 12,655 +0.01(+11.11%)
Sep 19, 2018 0.1000 0.1050 0.0860 0.0900 56,014 -0.01(-11.68%)
Sep 18, 2018 0.1029 0.1060 0.0870 0.1019 25,361 -0.01(-5.65%)
Sep 17, 2018 0.1075 0.1120 0.0870 0.1080 76,060 -0.01(-5.26%)
Sep 14, 2018 0.1220 0.1220 0.1050 0.1140 38,700 -0.01(-6.56%)
Sep 13, 2018 0.1270 0.1270 0.1170 0.1220 5,079 -0.00(-2.40%)
Sep 12, 2018 0.1200 0.1280 0.1200 0.1250 22,186 +0.01(+4.17%)
Sep 11, 2018 0.1200 0.1200 0.1200 0.1200 6,218 +0.00(+0.00%)
Sep 10, 2018 0.1379 0.1379 0.1128 0.1200 41,217 -0.02(-12.98%)
Sep 07, 2018 0.1379 0.1379 0.1140 0.1379 62,500 +0.01(+6.24%)
Sep 06, 2018 0.1071 0.1298 0.1071 0.1298 55,235 +0.03(+31.11%)
Sep 05, 2018 0.1800 0.1800 0.0850 0.0990 728,153 -0.11(-52.86%)
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.