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

Darkpulse Inc (OP: DPLS )

0.0013 -0.0002 (-13.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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 (%)
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%)
Jan 04, 2021 0.0007 0.0014 0.0007 0.0012 595,628,480 +0.00(+71.43%)
Dec 31, 2020 0.0007 0.0007 0.0007 32,624,588 +0.00(+40.00%)
Dec 30, 2020 0.0005 0.0005 0.0004 0.0005 32,624,588 +0.00(+0.00%)
Dec 29, 2020 0.0005 0.0005 0.0004 0.0005 67,100,552 +0.00(+0.00%)
Dec 28, 2020 0.0005 0.0005 0.0004 0.0005 102,005,792 +0.00(+25.00%)
Dec 24, 2020 0.0004 0.0005 0.0004 0.0004 27,322,800 +0.00(+0.00%)
Dec 23, 2020 0.0004 0.0005 0.0004 0.0004 62,395,544 -0.00(-20.00%)
Dec 22, 2020 0.0005 0.0006 0.0004 0.0005 69,947,824 +0.00(+0.00%)
Dec 21, 2020 0.0005 0.0006 0.0004 0.0005 99,821,392 +0.00(+0.00%)
Dec 18, 2020 0.0006 0.0006 0.0005 0.0005 51,589,504 -0.00(-16.67%)
Dec 17, 2020 0.0007 0.0007 0.0005 0.0006 71,087,728 +0.00(+0.00%)
Dec 16, 2020 0.0006 0.0007 0.0005 0.0006 147,308,864 +0.00(+0.00%)
Dec 15, 2020 0.0005 0.0006 0.0004 0.0006 97,837,216 +0.00(+20.00%)
Dec 14, 2020 0.0005 0.0005 0.0004 0.0005 77,519,464 +0.00(+0.00%)
Dec 11, 2020 0.0005 0.0005 0.0003 0.0005 46,098,900 +0.00(+25.00%)
Dec 10, 2020 0.0004 0.0005 0.0004 0.0004 58,116,036 +0.00(+0.00%)
Dec 09, 2020 0.0005 0.0005 0.0004 0.0004 70,172,432 -0.00(-20.00%)
Dec 08, 2020 0.0005 0.0005 0.0003 0.0005 92,911,632 +0.00(+25.00%)
Dec 07, 2020 0.0005 0.0005 0.0003 0.0004 186,815,744 +0.00(+0.00%)
Dec 04, 2020 0.0004 0.0005 0.0003 0.0004 205,901,408 +0.00(+0.00%)
Dec 03, 2020 0.0005 0.0007 0.0003 0.0004 995,239,616 +0.00(+0.00%)
Dec 02, 2020 0.0006 0.0007 0.0004 0.0004 257,610,400 -0.00(-33.33%)
Dec 01, 2020 0.0008 0.0009 0.0005 0.0006 548,028,928 -0.00(-14.29%)
Nov 30, 2020 0.0003 0.0007 0.0002 0.0007 966,868,480 +0.00(+133.33%)
Nov 27, 2020 0.0003 0.0003 0.0002 0.0003 142,512,704 +0.00(+0.00%)
Nov 25, 2020 0.0004 0.0004 0.0002 0.0003 358,996,736 -0.00(-25.00%)
Nov 24, 2020 0.0002 0.0020 0.0001 0.0004 758,871,232 +0.00(+100.00%)
Nov 23, 2020 0.0002 0.0003 0.0001 0.0002 46,074,668 +0.00(+0.00%)
Nov 20, 2020 0.0003 0.0003 0.0002 0.0002 44,555,000 +0.00(+0.00%)
Nov 19, 2020 0.0002 0.0003 0.0002 0.0002 53,093,720 -0.00(-33.33%)
Nov 18, 2020 0.0002 0.0003 0.0002 0.0003 79,536,264 +0.00(+200.00%)
Nov 17, 2020 0.0002 0.0003 0.0001 0.0001 61,719,332 -0.00(-50.00%)
Nov 16, 2020 0.0003 0.0003 0.0001 0.0002 90,646,640 -0.00(-33.33%)
Nov 13, 2020 0.0002 0.0003 0.0002 0.0003 30,759,400 +0.00(+50.00%)
Nov 12, 2020 0.0002 0.0002 0.0001 0.0002 128,461,552 +0.00(+0.00%)
Nov 11, 2020 0.0002 0.0002 0.0002 0.0002 2,649,256 +0.00(+0.00%)
Nov 10, 2020 0.0002 0.0002 0.0001 0.0002 13,372,297 +0.00(+100.00%)
Nov 09, 2020 0.0001 0.0002 0.0001 0.0001 51,666,200 -0.00(-50.00%)
Nov 06, 2020 0.0002 0.0002 0.0001 0.0002 56,800,800 +0.00(+0.00%)
Nov 05, 2020 0.0001 0.0002 0.0001 0.0002 17,095,324 +0.00(+0.00%)
Nov 04, 2020 0.0002 0.0003 0.0001 0.0002 29,525,016 +0.00(+0.00%)
Nov 03, 2020 0.0002 0.0003 0.0001 0.0002 57,770,152 +0.00(+0.00%)
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.