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 (%)
Aug 30, 2019 0.0003 0.0004 0.0003 0.0004 13,592,100 +0.00(+0.00%)
Aug 29, 2019 0.0003 0.0006 0.0003 0.0004 291,014,688 +0.00(+33.33%)
Aug 28, 2019 0.0002 0.0003 0.0002 0.0003 53,807,276 +0.00(+50.00%)
Aug 27, 2019 0.0002 0.0002 0.0002 0.0002 11,705,161 -0.00(-33.33%)
Aug 23, 2019 0.0003 0.0003 0.0003 0 +0.00(+50.00%)
Aug 22, 2019 0.0002 0.0003 0.0002 0.0002 13,930,000 -0.00(-33.33%)
Aug 21, 2019 0.0003 0.0003 0.0003 0.0003 5,170,000 +0.00(+0.00%)
Aug 20, 2019 0.0003 0.0003 0.0002 0.0003 6,075,873 +0.00(+0.00%)
Aug 19, 2019 0.0003 0.0003 0.0002 0.0003 190,161 +0.00(+0.00%)
Aug 16, 2019 0.0003 0.0003 0.0003 0.0003 100,000 +0.00(+50.00%)
Aug 15, 2019 0.0003 0.0003 0.0002 0.0002 23,091,002 -0.00(-33.33%)
Aug 14, 2019 0.0003 0.0003 0.0003 0.0003 2,000,001 +0.00(+0.00%)
Aug 13, 2019 0.0003 0.0004 0.0003 0.0003 15,325,259 +0.00(+0.00%)
Aug 12, 2019 0.0003 0.0003 0.0003 0.0003 14,540,000 +0.00(+0.00%)
Aug 09, 2019 0.0003 0.0003 0.0003 0.0003 31,293,700 +0.00(+0.00%)
Aug 08, 2019 0.0003 0.0003 0.0002 0.0003 49,751,712 +0.00(+0.00%)
Aug 07, 2019 0.0003 0.0004 0.0003 0.0003 74,242,872 -0.00(-25.00%)
Aug 06, 2019 0.0004 0.0004 0.0004 0.0004 4,267,341 +0.00(+0.00%)
Aug 05, 2019 0.0004 0.0005 0.0004 0.0004 24,305,420 -0.00(-20.00%)
Aug 02, 2019 0.0005 0.0005 0.0004 0.0005 1,557,500 +0.00(+0.00%)
Aug 01, 2019 0.0004 0.0005 0.0004 0.0005 22,264,362 +0.00(+25.00%)
Jul 31, 2019 0.0005 0.0005 0.0004 0.0004 23,863,000 -0.00(-20.00%)
Jul 30, 2019 0.0005 0.0005 0.0005 0.0005 19,760,120 -0.00(-16.67%)
Jul 29, 2019 0.0007 0.0007 0.0005 0.0006 27,425,000 -0.00(-14.29%)
Jul 26, 2019 0.0005 0.0007 0.0005 0.0007 20,918,898 +0.00(+40.00%)
Jul 25, 2019 0.0005 0.0005 0.0005 0.0005 8,998,233 +0.00(+0.00%)
Jul 24, 2019 0.0005 0.0005 0.0004 0.0005 17,710,000 +0.00(+0.00%)
Jul 23, 2019 0.0005 0.0007 0.0004 0.0005 39,003,000 +0.00(+0.00%)
Jul 22, 2019 0.0005 0.0005 0.0005 0.0005 2,002,081 +0.00(+0.00%)
Jul 19, 2019 0.0005 0.0005 0.0005 0.0005 9,360,000 -0.00(-16.67%)
Jul 18, 2019 0.0005 0.0006 0.0005 0.0006 22,296,700 -0.00(-14.29%)
Jul 17, 2019 0.0006 0.0007 0.0005 0.0007 10,101,000 +0.00(+0.00%)
Jul 16, 2019 0.0007 0.0007 0.0007 0.0007 40,000 +0.00(+0.00%)
Jul 15, 2019 0.0007 0.0007 0.0006 0.0007 12,558,088 +0.00(+0.00%)
Jul 12, 2019 0.0006 0.0007 0.0006 0.0007 7,536,600 +0.00(+16.67%)
Jul 11, 2019 0.0006 0.0007 0.0006 0.0006 36,350,000 -0.00(-25.00%)
Jul 09, 2019 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jul 08, 2019 0.0008 0.0008 0.0007 0.0007 2,901,117 +0.00(+0.00%)
Jul 05, 2019 0.0007 0.0007 0.0007 0.0007 589,300 +0.00(+0.00%)
Jul 03, 2019 0.0005 0.0007 0.0005 0.0007 5,786,500 +0.00(+40.00%)
Jul 02, 2019 0.0005 0.0005 0.0005 0.0005 1,000,000 +0.00(+0.00%)
Jul 01, 2019 0.0005 0.0005 0.0005 0.0005 7,201,800 +0.00(+0.00%)
Jun 28, 2019 0.0006 0.0006 0.0005 0.0005 14,296,600 +0.00(+0.00%)
Jun 27, 2019 0.0006 0.0006 0.0005 0.0005 14,057,922 -0.00(-16.67%)
Jun 26, 2019 0.0007 0.0007 0.0006 0.0006 2,695,000 -0.00(-14.29%)
Jun 25, 2019 0.0006 0.0007 0.0006 0.0007 36,902,336 +0.00(+0.00%)
Jun 24, 2019 0.0007 0.0007 0.0006 0.0007 14,538,300 +0.00(+16.67%)
Jun 21, 2019 0.0008 0.0008 0.0006 0.0006 6,106,000 -0.00(-25.00%)
Jun 20, 2019 0.0009 0.0009 0.0008 0.0008 5,510,000 +0.00(+0.00%)
Jun 19, 2019 0.0009 0.0009 0.0008 0.0008 1,063,000 -0.00(-11.11%)
Jun 18, 2019 0.0008 0.0010 0.0008 0.0009 13,945,902 +0.00(+28.57%)
Jun 17, 2019 0.0009 0.0009 0.0007 0.0007 25,403,000 -0.00(-30.00%)
Jun 14, 2019 0.0010 0.0011 0.0009 0.0010 2,530,000 +0.00(+0.00%)
Jun 13, 2019 0.0010 0.0010 0.0010 0.0010 2,389,000 +0.00(+0.00%)
Jun 12, 2019 0.0011 0.0011 0.0010 0.0010 1,160,000 +0.00(+0.00%)
Jun 11, 2019 0.0012 0.0013 0.0010 0.0010 19,595,528 -0.00(-23.08%)
Jun 10, 2019 0.0013 0.0013 0.0012 0.0013 2,520,000 +0.00(+8.33%)
Jun 07, 2019 0.0012 0.0013 0.0012 0.0012 958,900 -0.00(-7.69%)
Jun 06, 2019 0.0014 0.0015 0.0012 0.0013 39,694,952 -0.00(-7.14%)
Jun 05, 2019 0.0015 0.0015 0.0014 0.0014 200,050 -0.00(-12.50%)
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.