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: 1:19 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 (%)
Jul 29, 2022 0.0212 0.0221 0.0209 0.0212 10,793,710 +0.00(+0.00%)
Jul 28, 2022 0.0208 0.0215 0.0195 0.0212 10,746,115 +0.00(+6.53%)
Jul 27, 2022 0.0215 0.0220 0.0189 0.0199 25,945,312 -0.00(-7.44%)
Jul 26, 2022 0.0225 0.0226 0.0210 0.0215 5,646,790 -0.00(-4.87%)
Jul 25, 2022 0.0225 0.0239 0.0220 0.0226 13,745,997 -0.00(-1.31%)
Jul 22, 2022 0.0230 0.0250 0.0225 0.0229 7,632,898 +0.00(+1.33%)
Jul 21, 2022 0.0228 0.0228 0.0220 0.0226 6,907,818 +0.00(+0.89%)
Jul 20, 2022 0.0246 0.0246 0.0220 0.0224 12,339,134 -0.00(-7.05%)
Jul 19, 2022 0.0250 0.0250 0.0239 0.0241 8,046,184 -0.00(-2.43%)
Jul 18, 2022 0.0252 0.0253 0.0241 0.0247 11,735,363 -0.00(-1.98%)
Jul 15, 2022 0.0260 0.0260 0.0250 0.0252 12,655,120 -0.00(-1.56%)
Jul 14, 2022 0.0261 0.0265 0.0253 0.0256 12,396,412 +0.00(+0.39%)
Jul 13, 2022 0.0250 0.0256 0.0230 0.0255 19,738,624 +0.00(+10.39%)
Jul 12, 2022 0.0250 0.0250 0.0231 0.0231 5,733,871 -0.00(-3.75%)
Jul 11, 2022 0.0240 0.0245 0.0230 0.0240 6,665,567 +0.00(+3.45%)
Jul 08, 2022 0.0248 0.0250 0.0232 0.0232 7,684,154 -0.00(-6.07%)
Jul 07, 2022 0.0252 0.0255 0.0240 0.0247 11,032,133 +0.00(+1.65%)
Jul 06, 2022 0.0240 0.0256 0.0233 0.0243 21,820,872 +0.00(+13.02%)
Jul 05, 2022 0.0221 0.0222 0.0211 0.0215 12,103,892 -0.00(-2.27%)
Jul 01, 2022 0.0224 0.0225 0.0211 0.0220 13,908,045 +0.00(+2.33%)
Jun 30, 2022 0.0218 0.0222 0.0210 0.0215 8,533,998 -0.00(-0.46%)
Jun 29, 2022 0.0219 0.0222 0.0205 0.0216 12,308,763 +0.00(+2.86%)
Jun 28, 2022 0.0234 0.0234 0.0202 0.0210 12,580,002 -0.00(-4.55%)
Jun 27, 2022 0.0231 0.0239 0.0210 0.0220 15,346,325 -0.00(-2.65%)
Jun 24, 2022 0.0239 0.0245 0.0226 0.0226 13,174,662 -0.00(-3.00%)
Jun 23, 2022 0.0235 0.0242 0.0228 0.0233 11,357,055 +0.00(+3.56%)
Jun 22, 2022 0.0217 0.0227 0.0202 0.0225 8,242,888 +0.00(+2.74%)
Jun 21, 2022 0.0235 0.0235 0.0210 0.0219 8,993,175 -0.00(-3.10%)
Jun 17, 2022 0.0230 0.0240 0.0202 0.0226 6,260,999 -0.00(-1.74%)
Jun 16, 2022 0.0238 0.0244 0.0216 0.0230 9,954,746 -0.00(-1.29%)
Jun 15, 2022 0.0223 0.0246 0.0220 0.0233 14,498,736 +0.00(+10.95%)
Jun 14, 2022 0.0200 0.0225 0.0200 0.0210 12,017,130 +0.00(+5.00%)
Jun 13, 2022 0.0244 0.0244 0.0190 0.0200 49,112,928 -0.00(-14.53%)
Jun 10, 2022 0.0245 0.0250 0.0226 0.0234 11,714,680 -0.00(-4.49%)
Jun 09, 2022 0.0250 0.0259 0.0235 0.0245 13,630,004 -0.00(-1.21%)
Jun 08, 2022 0.0235 0.0256 0.0235 0.0248 4,034,151 +0.00(+1.22%)
Jun 07, 2022 0.0245 0.0257 0.0236 0.0245 12,677,198 +0.00(+4.26%)
Jun 06, 2022 0.0251 0.0254 0.0226 0.0235 13,898,206 -0.00(-6.00%)
Jun 03, 2022 0.0260 0.0260 0.0248 0.0250 19,754,372 -0.00(-3.47%)
Jun 02, 2022 0.0278 0.0280 0.0252 0.0259 12,241,245 -0.00(-4.07%)
Jun 01, 2022 0.0293 0.0295 0.0269 0.0270 15,628,752 -0.00(-6.90%)
May 31, 2022 0.0288 0.0305 0.0281 0.0290 37,446,952 +0.00(+8.61%)
May 27, 2022 0.0258 0.0275 0.0250 0.0267 27,805,620 +0.00(+5.95%)
May 26, 2022 0.0265 0.0271 0.0250 0.0252 17,624,446 -0.00(-3.82%)
May 25, 2022 0.0268 0.0275 0.0253 0.0262 14,883,608 -0.00(-2.24%)
May 24, 2022 0.0272 0.0280 0.0260 0.0268 12,623,738 -0.00(-1.83%)
May 23, 2022 0.0288 0.0295 0.0261 0.0273 15,562,491 -0.00(-1.80%)
May 20, 2022 0.0280 0.0296 0.0260 0.0278 17,576,332 +0.00(+0.72%)
May 19, 2022 0.0260 0.0280 0.0260 0.0276 19,499,764 +0.00(+6.56%)
May 18, 2022 0.0286 0.0295 0.0254 0.0259 31,163,436 -0.00(-11.00%)
May 17, 2022 0.0340 0.0345 0.0281 0.0291 26,105,852 -0.01(-15.41%)
May 16, 2022 0.0306 0.0357 0.0302 0.0344 14,090,412 +0.00(+12.05%)
May 13, 2022 0.0259 0.0310 0.0256 0.0307 24,346,508 +0.01(+21.34%)
May 12, 2022 0.0293 0.0293 0.0235 0.0253 47,335,484 -0.00(-12.46%)
May 11, 2022 0.0315 0.0315 0.0274 0.0289 30,329,188 -0.00(-4.30%)
May 10, 2022 0.0329 0.0329 0.0301 0.0302 31,708,068 -0.00(-1.95%)
May 09, 2022 0.0367 0.0367 0.0300 0.0308 42,655,648 -0.01(-16.08%)
May 06, 2022 0.0395 0.0395 0.0351 0.0367 24,829,544 -0.00(-2.13%)
May 05, 2022 0.0398 0.0415 0.0365 0.0375 15,869,894 -0.00(-1.32%)
May 04, 2022 0.0410 0.0425 0.0369 0.0380 17,705,408 -0.00(-5.00%)
May 03, 2022 0.0395 0.0420 0.0390 0.0400 10,022,791 +0.00(+0.25%)
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.