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 (%)
Mar 31, 2021 0.0091 0.0127 0.0091 0.0124 72,777,544 +0.00(+29.17%)
Mar 30, 2021 0.0101 0.0101 0.0081 0.0096 50,361,860 -0.00(-4.95%)
Mar 29, 2021 0.0095 0.0109 0.0095 0.0101 47,426,544 +0.00(+8.60%)
Mar 26, 2021 0.0090 0.0096 0.0088 0.0093 62,461,200 +0.00(+4.49%)
Mar 25, 2021 0.0100 0.0104 0.0070 0.0089 202,225,488 -0.00(-15.24%)
Mar 24, 2021 0.0120 0.0120 0.0100 0.0105 54,360,768 -0.00(-6.25%)
Mar 23, 2021 0.0124 0.0127 0.0110 0.0112 46,032,952 -0.00(-10.40%)
Mar 22, 2021 0.0128 0.0131 0.0120 0.0125 39,340,976 -0.00(-3.10%)
Mar 19, 2021 0.0139 0.0139 0.0126 0.0129 32,033,500 -0.00(-3.01%)
Mar 18, 2021 0.0136 0.0139 0.0128 0.0133 35,954,324 -0.00(-3.62%)
Mar 17, 2021 0.0124 0.0140 0.0120 0.0138 56,208,532 +0.00(+9.52%)
Mar 16, 2021 0.0141 0.0143 0.0120 0.0126 71,966,800 -0.00(-10.64%)
Mar 15, 2021 0.0155 0.0155 0.0130 0.0141 69,172,616 -0.00(-5.37%)
Mar 12, 2021 0.0168 0.0168 0.0130 0.0149 100,972,400 -0.00(-10.24%)
Mar 11, 2021 0.0175 0.0180 0.0150 0.0166 51,444,876 -0.00(-4.60%)
Mar 10, 2021 0.0175 0.0190 0.0160 0.0174 46,371,596 -0.00(-2.25%)
Mar 09, 2021 0.0180 0.0198 0.0160 0.0178 47,787,916 +0.00(+7.23%)
Mar 08, 2021 0.0195 0.0210 0.0151 0.0166 88,380,760 -0.00(-7.78%)
Mar 05, 2021 0.0142 0.0199 0.0102 0.0180 179,792,704 +0.01(+46.34%)
Mar 04, 2021 0.0182 0.0187 0.0101 0.0123 212,007,728 -0.01(-33.51%)
Mar 03, 2021 0.0182 0.0196 0.0170 0.0185 109,901,576 +0.00(+0.00%)
Mar 02, 2021 0.0245 0.0245 0.0180 0.0185 88,342,576 -0.00(-20.60%)
Mar 01, 2021 0.0240 0.0270 0.0206 0.0233 68,594,672 -0.00(-3.72%)
Feb 26, 2021 0.0205 0.0249 0.0150 0.0242 178,539,712 +0.00(+14.15%)
Feb 25, 2021 0.0238 0.0248 0.0200 0.0212 87,687,152 -0.00(-9.01%)
Feb 24, 2021 0.0229 0.0260 0.0205 0.0233 90,233,352 +0.00(+7.87%)
Feb 23, 2021 0.0303 0.0304 0.0150 0.0216 184,301,488 -0.01(-29.41%)
Feb 22, 2021 0.0380 0.0380 0.0275 0.0306 100,724,688 -0.00(-11.30%)
Feb 19, 2021 0.0354 0.0395 0.0300 0.0345 81,234,200 -0.00(-2.27%)
Feb 18, 2021 0.0398 0.0420 0.0319 0.0353 121,861,104 -0.00(-11.75%)
Feb 17, 2021 0.0480 0.0480 0.0355 0.0400 209,216,912 -0.00(-4.76%)
Feb 16, 2021 0.0380 0.0425 0.0350 0.0420 213,482,496 +0.01(+32.08%)
Feb 12, 2021 0.0360 0.0380 0.0300 0.0318 114,177,104 -0.00(-6.47%)
Feb 11, 2021 0.0398 0.0398 0.0311 0.0340 116,745,152 -0.00(-2.86%)
Feb 10, 2021 0.0440 0.0490 0.0300 0.0350 280,842,240 -0.00(-11.39%)
Feb 09, 2021 0.0230 0.0510 0.0230 0.0395 413,874,240 +0.01(+43.12%)
Feb 08, 2021 0.0170 0.0295 0.0116 0.0276 549,089,088 +0.02(+144.25%)
Feb 05, 2021 0.0111 0.0125 0.0100 0.0113 218,714,896 +0.00(+9.71%)
Feb 04, 2021 0.0130 0.0130 0.0090 0.0103 301,076,416 -0.00(-14.17%)
Feb 03, 2021 0.0135 0.0135 0.0115 0.0120 184,201,920 -0.00(-7.69%)
Feb 02, 2021 0.0136 0.0145 0.0120 0.0130 174,684,160 +0.00(+0.78%)
Feb 01, 2021 0.0146 0.0146 0.0115 0.0129 263,759,152 -0.00(-12.24%)
Jan 29, 2021 0.0175 0.0205 0.0119 0.0147 892,077,696 +0.00(+7.30%)
Jan 28, 2021 0.0140 0.0200 0.0085 0.0137 376,333,952 +0.00(+48.91%)
Jan 27, 2021 0.0150 0.0160 0.0080 0.0092 452,457,312 -0.01(-37.84%)
Jan 26, 2021 0.0125 0.0200 0.0112 0.0148 641,702,592 +0.00(+40.95%)
Jan 25, 2021 0.0053 0.0110 0.0050 0.0105 636,360,448 +0.01(+133.33%)
Jan 22, 2021 0.0056 0.0068 0.0041 0.0045 401,063,808 -0.00(-18.18%)
Jan 21, 2021 0.0044 0.0077 0.0039 0.0055 933,037,312 +0.00(+48.65%)
Jan 20, 2021 0.0027 0.0043 0.0025 0.0037 586,179,968 +0.00(+54.17%)
Jan 19, 2021 0.0014 0.0027 0.0014 0.0024 330,503,840 +0.00(+60.00%)
Jan 15, 2021 0.0019 0.0019 0.0011 0.0015 210,668,608 +0.00(+0.00%)
Jan 14, 2021 0.0011 0.0018 0.0010 0.0015 421,236,000 +0.00(+66.67%)
Jan 13, 2021 0.0011 0.0012 0.0009 0.0009 100,178,368 -0.00(-18.18%)
Jan 12, 2021 0.0011 0.0012 0.0009 0.0011 106,142,952 +0.00(+10.00%)
Jan 11, 2021 0.0009 0.0011 0.0008 0.0010 128,898,552 +0.00(+11.11%)
Jan 08, 2021 0.0011 0.0011 0.0008 0.0009 128,227,504 -0.00(-10.00%)
Jan 07, 2021 0.0011 0.0012 0.0009 0.0010 126,508,672 +0.00(+0.00%)
Jan 06, 2021 0.0011 0.0012 0.0009 0.0010 178,965,840 -0.00(-9.09%)
Jan 05, 2021 0.0014 0.0017 0.0010 0.0011 292,901,760 -0.00(-8.33%)
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.