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

Darkpulse Inc (OP: DPLS )

0.0016 +0.0001 (+6.67%)
Streaming Delayed Price Updated: 9:36 AM 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 (%)
Feb 26, 2021 0.0205 0.0249 0.0150 0.0242 178,539,712 +0.00(+14.15%)
Feb 25, 2021 0.0238 0.0248 0.0200 0.0212 87,687,152 -0.00(-9.01%)
Feb 24, 2021 0.0229 0.0260 0.0205 0.0233 90,233,352 +0.00(+7.87%)
Feb 23, 2021 0.0303 0.0304 0.0150 0.0216 184,301,488 -0.01(-29.41%)
Feb 22, 2021 0.0380 0.0380 0.0275 0.0306 100,724,688 -0.00(-11.30%)
Feb 19, 2021 0.0354 0.0395 0.0300 0.0345 81,234,200 -0.00(-2.27%)
Feb 18, 2021 0.0398 0.0420 0.0319 0.0353 121,861,104 -0.00(-11.75%)
Feb 17, 2021 0.0480 0.0480 0.0355 0.0400 209,216,912 -0.00(-4.76%)
Feb 16, 2021 0.0380 0.0425 0.0350 0.0420 213,482,496 +0.01(+32.08%)
Feb 12, 2021 0.0360 0.0380 0.0300 0.0318 114,177,104 -0.00(-6.47%)
Feb 11, 2021 0.0398 0.0398 0.0311 0.0340 116,745,152 -0.00(-2.86%)
Feb 10, 2021 0.0440 0.0490 0.0300 0.0350 280,842,240 -0.00(-11.39%)
Feb 09, 2021 0.0230 0.0510 0.0230 0.0395 413,874,240 +0.01(+43.12%)
Feb 08, 2021 0.0170 0.0295 0.0116 0.0276 549,089,088 +0.02(+144.25%)
Feb 05, 2021 0.0111 0.0125 0.0100 0.0113 218,714,896 +0.00(+9.71%)
Feb 04, 2021 0.0130 0.0130 0.0090 0.0103 301,076,416 -0.00(-14.17%)
Feb 03, 2021 0.0135 0.0135 0.0115 0.0120 184,201,920 -0.00(-7.69%)
Feb 02, 2021 0.0136 0.0145 0.0120 0.0130 174,684,160 +0.00(+0.78%)
Feb 01, 2021 0.0146 0.0146 0.0115 0.0129 263,759,152 -0.00(-12.24%)
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%)
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.