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

Darkpulse Inc (OP: DPLS )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 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 (%)
Jun 30, 2023 0.0053 0.0056 0.0051 0.0052 15,460,456 -0.00(-7.14%)
Jun 29, 2023 0.0052 0.0056 0.0052 0.0056 7,023,216 +0.00(+3.70%)
Jun 28, 2023 0.0055 0.0060 0.0051 0.0054 11,297,257 -0.00(-1.82%)
Jun 27, 2023 0.0057 0.0061 0.0054 0.0055 5,636,305 -0.00(-3.51%)
Jun 26, 2023 0.0060 0.0061 0.0051 0.0057 16,671,427 -0.00(-5.00%)
Jun 23, 2023 0.0065 0.0065 0.0058 0.0060 9,881,039 -0.00(-3.23%)
Jun 22, 2023 0.0059 0.0063 0.0058 0.0062 6,297,280 +0.00(+5.08%)
Jun 21, 2023 0.0058 0.0062 0.0058 0.0059 3,484,707 +0.00(+1.72%)
Jun 20, 2023 0.0057 0.0062 0.0057 0.0058 12,236,105 +0.00(+1.75%)
Jun 16, 2023 0.0061 0.0062 0.0057 0.0057 7,233,624 -0.00(-6.56%)
Jun 15, 2023 0.0058 0.0061 0.0055 0.0061 7,730,002 +0.00(+7.02%)
Jun 14, 2023 0.0061 0.0063 0.0057 0.0057 8,113,540 -0.00(-6.56%)
Jun 13, 2023 0.0061 0.0063 0.0055 0.0061 12,993,683 +0.00(+3.39%)
Jun 12, 2023 0.0059 0.0066 0.0058 0.0059 5,996,960 -0.00(-11.94%)
Jun 09, 2023 0.0062 0.0068 0.0057 0.0067 15,127,241 +0.00(+6.35%)
Jun 08, 2023 0.0066 0.0066 0.0061 0.0063 7,919,297 -0.00(-4.55%)
Jun 07, 2023 0.0062 0.0067 0.0059 0.0066 29,352,112 -0.00(-1.49%)
Jun 06, 2023 0.0069 0.0069 0.0063 0.0067 12,081,212 -0.00(-2.90%)
Jun 05, 2023 0.0078 0.0078 0.0068 0.0069 10,165,083 -0.00(-6.76%)
Jun 02, 2023 0.0077 0.0077 0.0070 0.0074 7,651,418 -0.00(-1.33%)
Jun 01, 2023 0.0073 0.0078 0.0071 0.0075 6,682,051 +0.00(+2.74%)
May 31, 2023 0.0074 0.0077 0.0066 0.0073 13,245,469 +0.00(+5.80%)
May 30, 2023 0.0069 0.0074 0.0065 0.0069 9,350,072 +0.00(+0.00%)
May 26, 2023 0.0063 0.0072 0.0062 0.0069 12,620,286 +0.00(+11.29%)
May 25, 2023 0.0065 0.0067 0.0058 0.0062 10,233,374 -0.00(-4.62%)
May 24, 2023 0.0064 0.0067 0.0061 0.0065 9,412,408 +0.00(+1.56%)
May 23, 2023 0.0079 0.0079 0.0061 0.0064 44,202,352 -0.00(-18.99%)
May 22, 2023 0.0095 0.0095 0.0072 0.0079 43,524,268 -0.00(-14.13%)
May 19, 2023 0.0097 0.0104 0.0091 0.0092 13,439,939 -0.00(-1.08%)
May 18, 2023 0.0090 0.0097 0.0090 0.0093 15,248,909 +0.00(+3.33%)
May 17, 2023 0.0099 0.0104 0.0088 0.0090 33,092,780 -0.00(-5.26%)
May 16, 2023 0.0095 0.0097 0.0085 0.0095 15,721,987 +0.00(+5.56%)
May 15, 2023 0.0092 0.0106 0.0086 0.0090 44,910,320 -0.00(-2.17%)
May 12, 2023 0.0101 0.0120 0.0087 0.0092 55,711,420 -0.00(-8.91%)
May 11, 2023 0.0084 0.0104 0.0080 0.0101 52,287,476 +0.00(+26.25%)
May 10, 2023 0.0077 0.0083 0.0076 0.0080 9,441,185 +0.00(+0.00%)
May 09, 2023 0.0080 0.0086 0.0072 0.0080 12,423,789 +0.00(+0.00%)
May 08, 2023 0.0075 0.0085 0.0069 0.0080 19,779,952 +0.00(+6.67%)
May 05, 2023 0.0061 0.0083 0.0061 0.0075 28,203,776 +0.00(+22.95%)
May 04, 2023 0.0091 0.0092 0.0060 0.0061 62,567,780 -0.00(-32.97%)
May 03, 2023 0.0099 0.0104 0.0084 0.0091 70,152,504 -0.00(-7.14%)
May 02, 2023 0.0074 0.0108 0.0071 0.0098 130,876,256 +0.00(+42.03%)
May 01, 2023 0.0058 0.0070 0.0053 0.0069 34,141,968 +0.00(+23.21%)
Apr 28, 2023 0.0064 0.0066 0.0049 0.0056 51,685,576 -0.00(-5.08%)
Apr 27, 2023 0.0045 0.0064 0.0042 0.0059 76,962,368 +0.00(+40.48%)
Apr 26, 2023 0.0036 0.0043 0.0035 0.0042 14,107,173 +0.00(+16.67%)
Apr 25, 2023 0.0035 0.0036 0.0034 0.0036 13,076,389 +0.00(+2.86%)
Apr 24, 2023 0.0033 0.0037 0.0032 0.0035 52,466,524 +0.00(+6.06%)
Apr 21, 2023 0.0032 0.0034 0.0030 0.0033 48,688,884 +0.00(+3.12%)
Apr 20, 2023 0.0033 0.0034 0.0031 0.0032 19,841,796 -0.00(-5.88%)
Apr 19, 2023 0.0035 0.0035 0.0033 0.0034 20,646,188 -0.00(-2.86%)
Apr 18, 2023 0.0034 0.0036 0.0033 0.0035 32,148,488 -0.00(-2.78%)
Apr 17, 2023 0.0037 0.0037 0.0035 0.0036 23,734,164 -0.00(-2.70%)
Apr 14, 2023 0.0035 0.0038 0.0035 0.0037 36,456,464 +0.00(+5.71%)
Apr 13, 2023 0.0037 0.0038 0.0035 0.0035 26,379,024 -0.00(-5.41%)
Apr 12, 2023 0.0036 0.0041 0.0035 0.0037 48,087,576 +0.00(+2.78%)
Apr 11, 2023 0.0038 0.0040 0.0036 0.0036 16,533,975 -0.00(-5.26%)
Apr 10, 2023 0.0042 0.0042 0.0037 0.0038 14,895,730 -0.00(-5.00%)
Apr 06, 2023 0.0039 0.0040 0.0037 0.0040 27,137,036 +0.00(+2.56%)
Apr 05, 2023 0.0042 0.0043 0.0038 0.0039 33,252,466 -0.00(-7.14%)
Apr 04, 2023 0.0041 0.0042 0.0038 0.0042 38,864,192 +0.00(+5.00%)
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.