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

Darkpulse Inc (OP: DPLS )

0.0020 +0.0001 (+5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Apr 30, 2021 0.0200 0.0200 0.0185 0.0187 28,587,000 -0.00(-3.61%)
Apr 29, 2021 0.0185 0.0201 0.0182 0.0194 45,901,936 +0.00(+6.59%)
Apr 28, 2021 0.0180 0.0185 0.0160 0.0182 34,040,272 +0.00(+1.68%)
Apr 27, 2021 0.0210 0.0210 0.0175 0.0179 40,084,376 -0.00(-10.50%)
Apr 26, 2021 0.0208 0.0209 0.0180 0.0200 41,278,496 +0.00(+11.11%)
Apr 23, 2021 0.0168 0.0208 0.0167 0.0180 120,165,000 +0.00(+7.78%)
Apr 22, 2021 0.0146 0.0167 0.0145 0.0167 80,929,120 +0.00(+16.78%)
Apr 21, 2021 0.0130 0.0144 0.0121 0.0143 54,813,760 +0.00(+19.17%)
Apr 20, 2021 0.0122 0.0130 0.0118 0.0120 37,104,540 +0.00(+0.00%)
Apr 19, 2021 0.0147 0.0147 0.0110 0.0120 47,088,464 +0.00(+0.00%)
Apr 16, 2021 0.0126 0.0129 0.0109 0.0120 60,145,600 +0.00(+0.00%)
Apr 15, 2021 0.0140 0.0153 0.0106 0.0120 81,600,160 -0.00(-18.92%)
Apr 14, 2021 0.0159 0.0165 0.0139 0.0148 60,109,432 -0.00(-6.33%)
Apr 13, 2021 0.0158 0.0161 0.0141 0.0158 59,421,876 +0.00(+0.64%)
Apr 12, 2021 0.0160 0.0165 0.0141 0.0157 45,254,280 -0.00(-1.26%)
Apr 09, 2021 0.0145 0.0165 0.0140 0.0159 50,071,400 +0.00(+12.77%)
Apr 08, 2021 0.0159 0.0159 0.0136 0.0141 37,900,820 -0.00(-11.32%)
Apr 07, 2021 0.0170 0.0170 0.0158 0.0159 58,099,576 -0.00(-4.79%)
Apr 06, 2021 0.0165 0.0170 0.0120 0.0167 48,131,496 +0.00(+3.09%)
Apr 05, 2021 0.0160 0.0190 0.0159 0.0162 75,544,544 +0.00(+1.25%)
Apr 01, 2021 0.0130 0.0185 0.0124 0.0160 139,113,200 +0.00(+29.03%)
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%)
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.