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

Darkpulse Inc (OP: DPLS )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 5, 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 (%)
Nov 30, 2021 0.0889 0.0890 0.0846 0.0873 14,529,448 +0.00(+0.92%)
Nov 29, 2021 0.0919 0.0930 0.0854 0.0865 23,499,380 -0.00(-2.92%)
Nov 26, 2021 0.0919 0.0920 0.0863 0.0891 18,692,492 -0.00(-3.05%)
Nov 24, 2021 0.0969 0.0970 0.0875 0.0919 28,894,712 -0.00(-2.55%)
Nov 23, 2021 0.0958 0.0999 0.0899 0.0943 21,966,534 -0.00(-0.74%)
Nov 22, 2021 0.1075 0.1090 0.0940 0.0950 32,991,672 -0.01(-7.14%)
Nov 19, 2021 0.1190 0.1206 0.0980 0.1023 78,425,664 -0.02(-16.15%)
Nov 18, 2021 0.1390 0.1308 0.1181 0.1220 101,913,632 -0.01(-10.29%)
Nov 17, 2021 0.1215 0.1363 0.1127 0.1360 62,922,044 +0.02(+20.35%)
Nov 16, 2021 0.1205 0.1389 0.1100 0.1130 85,999,616 -0.01(-5.28%)
Nov 15, 2021 0.0990 0.1200 0.0910 0.1193 63,102,100 +0.03(+32.56%)
Nov 12, 2021 0.0910 0.0920 0.0888 0.0900 20,933,902 +0.00(+0.00%)
Nov 11, 2021 0.0969 0.0969 0.0895 0.0900 24,246,728 +0.00(+0.00%)
Nov 10, 2021 0.0900 0.0900 15,965,944 +0.00(+0.22%)
Nov 09, 2021 0.0910 0.0945 0.0885 0.0898 16,896,504 +0.00(+0.56%)
Nov 08, 2021 0.1000 0.1018 0.0891 0.0893 38,143,104 -0.00(-0.78%)
Nov 05, 2021 0.0900 0.0990 0.0850 0.0900 16,535,616 +0.00(+0.00%)
Nov 04, 2021 0.0903 0.0951 0.0885 0.0900 17,012,408 +0.00(+0.00%)
Nov 03, 2021 0.0979 0.1009 0.0893 0.0900 30,653,320 -0.00(-5.06%)
Nov 02, 2021 0.1020 0.1030 0.0940 0.0948 38,223,000 -0.00(-3.46%)
Nov 01, 2021 0.1000 0.0958 0.0930 0.0982 19,433,800 +0.01(+9.11%)
Oct 29, 2021 0.0970 0.1000 0.0853 0.0900 16,654,769 +0.00(+2.16%)
Oct 28, 2021 0.0880 0.1048 0.0875 0.0881 62,664,632 +0.00(+0.69%)
Oct 27, 2021 0.0740 0.0880 0.0720 0.0875 37,214,956 +0.01(+18.24%)
Oct 26, 2021 0.0750 0.0740 31,673,604 -0.00(-3.90%)
Oct 25, 2021 0.0800 0.0800 0.0750 0.0770 27,596,584 -0.00(-1.28%)
Oct 22, 2021 0.0800 0.0819 0.0760 0.0780 37,023,216 -0.00(-5.45%)
Oct 21, 2021 0.0850 0.0860 0.0811 0.0825 19,581,158 -0.00(-4.18%)
Oct 20, 2021 0.0880 0.0890 0.0850 0.0861 14,381,265 -0.00(-2.16%)
Oct 19, 2021 0.0900 0.0900 0.0856 0.0880 20,041,884 +0.00(+2.92%)
Oct 18, 2021 0.0860 0.0874 0.0790 0.0855 25,255,676 +0.00(+2.89%)
Oct 15, 2021 0.0900 0.0909 0.0816 0.0831 28,394,936 -0.00(-5.57%)
Oct 14, 2021 0.0910 0.0913 0.0870 0.0880 16,948,872 -0.00(-2.98%)
Oct 13, 2021 0.0899 0.0936 0.0880 0.0907 19,437,104 +0.00(+2.83%)
Oct 12, 2021 0.0920 0.0925 0.0878 0.0882 17,484,822 -0.00(-2.97%)
Oct 11, 2021 0.0960 0.0960 0.0890 0.0909 12,842,929 +0.00(+1.00%)
Oct 08, 2021 0.0915 0.0939 0.0865 0.0900 18,045,344 -0.00(-1.10%)
Oct 07, 2021 0.0925 0.0960 0.0901 0.0910 15,683,941 -0.00(-0.11%)
Oct 06, 2021 0.0946 0.0963 0.0910 0.0911 20,816,968 -0.01(-6.47%)
Oct 05, 2021 0.0910 0.1069 0.0910 0.0974 45,161,124 +0.01(+8.95%)
Oct 04, 2021 0.0934 0.0969 0.0870 0.0894 37,825,736 -0.00(-4.89%)
Oct 01, 2021 0.0970 0.0975 0.0920 0.0940 26,037,444 -0.00(-2.59%)
Sep 30, 2021 0.1000 0.1000 0.0950 0.0965 26,419,442 -0.00(-1.03%)
Sep 29, 2021 0.1023 0.1052 0.0974 0.0975 31,974,376 -0.01(-9.22%)
Sep 28, 2021 0.1086 0.1110 0.1005 0.1074 18,888,882 -0.00(-2.19%)
Sep 27, 2021 0.1120 0.1150 0.1050 0.1098 20,266,098 -0.01(-6.15%)
Sep 24, 2021 0.1100 0.1200 0.1099 0.1170 30,567,066 +0.01(+9.35%)
Sep 23, 2021 0.0988 0.1070 0.0975 0.1070 13,893,420 +0.01(+9.74%)
Sep 22, 2021 0.0940 0.1030 0.0940 0.0975 16,627,597 +0.00(+0.52%)
Sep 21, 2021 0.1080 0.1080 0.0950 0.0970 19,893,544 +0.00(+3.08%)
Sep 20, 2021 0.0900 0.1010 0.0860 0.0941 28,369,460 -0.00(-4.76%)
Sep 17, 2021 0.0970 0.1000 0.0903 0.0988 29,630,758 +0.00(+1.65%)
Sep 16, 2021 0.1000 0.1014 0.0970 0.0972 17,298,476 -0.00(-3.28%)
Sep 15, 2021 0.1011 0.1050 0.0950 0.1005 20,479,696 +0.00(+0.50%)
Sep 14, 2021 0.0990 0.1055 0.0945 0.1000 26,826,508 +0.01(+5.37%)
Sep 13, 2021 0.1000 0.1020 0.0905 0.0949 30,792,950 -0.01(-5.38%)
Sep 10, 2021 0.1050 0.1075 0.1000 0.1003 25,390,712 -0.00(-1.67%)
Sep 09, 2021 0.1016 0.1070 0.0903 0.1020 56,340,832 +0.00(+0.29%)
Sep 08, 2021 0.1100 0.1140 0.0962 0.1017 45,331,084 -0.01(-7.55%)
Sep 07, 2021 0.1190 0.1200 0.1071 0.1100 31,471,878 -0.01(-6.70%)
Sep 03, 2021 0.1225 0.1233 0.1159 0.1179 18,750,248 +0.00(+0.77%)
Sep 02, 2021 0.1200 0.1229 0.1110 0.1170 26,793,964 +0.01(+5.12%)
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.