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 (%)
Jan 31, 2023 0.0065 0.0066 0.0063 0.0066 19,373,696 +0.00(+1.54%)
Jan 30, 2023 0.0065 0.0067 0.0063 0.0065 18,758,682 +0.00(+1.56%)
Jan 27, 2023 0.0068 0.0068 0.0062 0.0064 48,964,236 -0.00(-4.48%)
Jan 26, 2023 0.0068 0.0069 0.0066 0.0067 13,848,064 +0.00(+0.00%)
Jan 25, 2023 0.0068 0.0069 0.0065 0.0067 18,081,008 +0.00(+3.08%)
Jan 24, 2023 0.0066 0.0070 0.0061 0.0065 36,729,444 +0.00(+0.00%)
Jan 23, 2023 0.0068 0.0070 0.0064 0.0065 27,731,744 -0.00(-2.99%)
Jan 20, 2023 0.0074 0.0075 0.0062 0.0067 103,581,592 -0.00(-9.46%)
Jan 19, 2023 0.0083 0.0083 0.0071 0.0074 44,877,664 -0.00(-7.50%)
Jan 18, 2023 0.0079 0.0081 0.0078 0.0080 20,107,936 +0.00(+0.00%)
Jan 17, 2023 0.0080 0.0082 0.0078 0.0080 19,365,042 +0.00(+0.00%)
Jan 13, 2023 0.0081 0.0087 0.0078 0.0080 31,558,176 +0.00(+0.00%)
Jan 12, 2023 0.0081 0.0082 0.0078 0.0080 29,454,280 +0.00(+0.00%)
Jan 11, 2023 0.0081 0.0082 0.0078 0.0080 27,598,576 -0.00(-1.23%)
Jan 10, 2023 0.0084 0.0085 0.0079 0.0081 22,724,584 +0.00(+0.00%)
Jan 09, 2023 0.0082 0.0086 0.0080 0.0081 19,966,548 -0.00(-1.22%)
Jan 06, 2023 0.0085 0.0088 0.0081 0.0082 17,317,268 -0.00(-2.38%)
Jan 05, 2023 0.0092 0.0092 0.0082 0.0084 31,525,528 -0.00(-8.70%)
Jan 04, 2023 0.0095 0.0099 0.0090 0.0092 22,851,424 -0.00(-2.13%)
Jan 03, 2023 0.0100 0.0108 0.0090 0.0094 25,758,620 -0.00(-3.09%)
Dec 30, 2022 0.0080 0.0099 0.0078 0.0097 105,135,336 +0.00(+19.75%)
Dec 29, 2022 0.0086 0.0087 0.0078 0.0081 59,634,152 -0.00(-5.81%)
Dec 28, 2022 0.0090 0.0093 0.0085 0.0086 44,415,668 -0.00(-4.44%)
Dec 27, 2022 0.0105 0.0106 0.0090 0.0090 19,708,682 -0.00(-9.09%)
Dec 23, 2022 0.0096 0.0102 0.0091 0.0099 18,465,044 +0.00(+4.21%)
Dec 22, 2022 0.0110 0.0110 0.0091 0.0095 24,292,868 -0.00(-9.52%)
Dec 21, 2022 0.0099 0.0108 0.0098 0.0105 24,701,784 +0.00(+6.06%)
Dec 20, 2022 0.0112 0.0117 0.0096 0.0099 42,413,108 -0.00(-11.61%)
Dec 19, 2022 0.0172 0.0172 0.0110 0.0112 70,604,896 -0.01(-32.12%)
Dec 16, 2022 0.0169 0.0174 0.0154 0.0165 71,854,168 +0.00(+7.14%)
Dec 15, 2022 0.0115 0.0205 0.0110 0.0154 239,545,168 +0.01(+77.01%)
Dec 14, 2022 0.0094 0.0094 0.0080 0.0087 17,007,936 +0.00(+0.00%)
Dec 13, 2022 0.0095 0.0095 0.0087 0.0087 13,605,855 -0.00(-6.45%)
Dec 12, 2022 0.0090 0.0094 0.0085 0.0093 13,964,233 +0.00(+4.49%)
Dec 09, 2022 0.0084 0.0092 0.0081 0.0089 12,307,066 +0.00(+5.95%)
Dec 08, 2022 0.0082 0.0089 0.0080 0.0084 17,250,102 +0.00(+2.44%)
Dec 07, 2022 0.0081 0.0088 0.0079 0.0082 25,119,264 -0.00(-8.89%)
Dec 06, 2022 0.0101 0.0101 0.0084 0.0090 38,671,312 -0.00(-10.89%)
Dec 05, 2022 0.0111 0.0115 0.0099 0.0101 16,657,184 -0.00(-8.18%)
Dec 02, 2022 0.0105 0.0111 0.0100 0.0110 21,530,000 +0.00(+8.91%)
Dec 01, 2022 0.0101 0.0104 0.0095 0.0101 18,962,894 -0.00(-1.94%)
Nov 30, 2022 0.0108 0.0111 0.0098 0.0103 28,738,582 -0.00(-4.63%)
Nov 29, 2022 0.0106 0.0114 0.0105 0.0108 14,175,205 +0.00(+1.89%)
Nov 28, 2022 0.0110 0.0115 0.0104 0.0106 10,240,033 -0.00(-3.64%)
Nov 25, 2022 0.0109 0.0116 0.0105 0.0110 7,391,239 +0.00(+0.92%)
Nov 23, 2022 0.0115 0.0115 0.0108 0.0109 16,671,267 -0.00(-3.54%)
Nov 22, 2022 0.0120 0.0125 0.0107 0.0113 10,101,085 +0.00(+0.00%)
Nov 21, 2022 0.0116 0.0121 0.0109 0.0113 23,781,762 -0.00(-9.60%)
Nov 18, 2022 0.0110 0.0125 0.0110 0.0125 28,137,912 +0.00(+13.64%)
Nov 17, 2022 0.0115 0.0120 0.0100 0.0110 20,145,302 -0.00(-4.35%)
Nov 16, 2022 0.0120 0.0125 0.0100 0.0115 64,052,808 -0.00(-4.17%)
Nov 15, 2022 0.0139 0.0142 0.0110 0.0120 36,926,392 -0.00(-12.41%)
Nov 14, 2022 0.0145 0.0145 0.0135 0.0137 9,334,070 -0.00(-4.20%)
Nov 11, 2022 0.0143 0.0149 0.0137 0.0143 11,480,127 +0.00(+0.70%)
Nov 10, 2022 0.0142 0.0151 0.0133 0.0142 27,766,798 +0.00(+6.77%)
Nov 09, 2022 0.0160 0.0160 0.0106 0.0133 55,384,856 -0.00(-12.50%)
Nov 08, 2022 0.0158 0.0163 0.0150 0.0152 20,707,548 -0.00(-0.65%)
Nov 07, 2022 0.0172 0.0190 0.0151 0.0153 46,729,464 -0.00(-19.90%)
Nov 04, 2022 0.0186 0.0196 0.0186 0.0191 4,429,793 +0.00(+1.06%)
Nov 03, 2022 0.0193 0.0197 0.0185 0.0189 11,527,055 -0.00(-2.58%)
Nov 02, 2022 0.0200 0.0200 0.0190 0.0194 6,778,150 -0.00(-2.51%)
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.