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 (%)
Apr 30, 2019 0.0048 0.0048 0.0029 0.0030 612,200 -0.00(-6.25%)
Apr 29, 2019 0.0035 0.0035 0.0032 0.0032 1,000,250 +0.00(+6.67%)
Apr 26, 2019 0.0048 0.0048 0.0030 0.0030 1,600 -0.00(-14.29%)
Apr 25, 2019 0.0035 0.0035 0.0030 0.0035 2,000,000 -0.00(-14.63%)
Apr 24, 2019 0.0050 0.0050 0.0041 0.0041 1,600,000 -0.00(-25.45%)
Apr 22, 2019 0.0054 0.0056 0.0040 0.0055 699,200 +0.00(+0.00%)
Apr 18, 2019 0.0038 0.0055 0.0030 0.0055 1,283,900 +0.00(+1.85%)
Apr 17, 2019 0.0055 0.0055 0.0054 0.0054 8,277 +0.00(+25.58%)
Apr 15, 2019 0.0043 0.0043 0.0043 0 +0.00(+22.86%)
Apr 12, 2019 0.0035 0.0035 0.0035 8 +0.00(+0.00%)
Apr 10, 2019 0.0035 0.0035 0.0035 0 -0.00(-28.57%)
Apr 09, 2019 0.0049 0.0049 0.0049 0.0049 14,425 -0.00(-5.77%)
Apr 08, 2019 0.0041 0.0053 0.0040 0.0052 174,850 -0.00(-20.00%)
Apr 05, 2019 0.0053 0.0065 0.0053 0.0065 40,000 -0.00(-4.41%)
Apr 04, 2019 0.0059 0.0068 0.0055 0.0068 106,300 +0.00(+70.00%)
Apr 03, 2019 0.0050 0.0050 0.0030 0.0040 567,764 -0.00(-38.46%)
Apr 02, 2019 0.0040 0.0079 0.0040 0.0065 571,926 +0.00(+66.67%)
Apr 01, 2019 0.0032 0.0039 0.0032 0.0039 485,000 +0.00(+11.43%)
Mar 29, 2019 0.0035 0.0035 0.0034 0.0035 463,500 -0.00(-12.50%)
Mar 28, 2019 0.0040 0.0040 0.0036 0.0040 320,000 +0.00(+0.00%)
Mar 27, 2019 0.0040 0.0040 0.0040 0.0040 224,000 +0.00(+0.00%)
Mar 25, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Mar 22, 2019 0.0052 0.0052 0.0032 0.0040 467,600 -0.00(-20.00%)
Mar 21, 2019 0.0050 0.0050 0.0050 0.0050 410,000 -0.00(-13.79%)
Mar 20, 2019 0.0054 0.0058 0.0049 0.0058 883,620 -0.00(-1.69%)
Mar 19, 2019 0.0059 0.0059 0.0059 0.0059 110,000 +0.00(+0.00%)
Mar 18, 2019 0.0063 0.0063 0.0055 0.0059 525,090 -0.00(-21.33%)
Mar 15, 2019 0.0065 0.0075 0.0065 0.0075 21,000 +0.00(+19.05%)
Mar 14, 2019 0.0073 0.0078 0.0063 0.0063 444,000 -0.00(-19.23%)
Mar 13, 2019 0.0080 0.0080 0.0078 0.0078 180,825 -0.00(-22.00%)
Mar 12, 2019 0.0103 0.0104 0.0080 0.0100 86,119 -0.00(-9.09%)
Mar 11, 2019 0.0078 0.0110 0.0078 0.0110 43,590 +0.00(+0.00%)
Mar 08, 2019 0.0114 0.0114 0.0108 0.0110 171,900 +0.00(+15.79%)
Mar 07, 2019 0.0112 0.0114 0.0095 0.0095 54,483 +0.00(+0.00%)
Mar 06, 2019 0.0116 0.0116 0.0095 0.0095 22,100 -0.00(-24.00%)
Mar 05, 2019 0.0085 0.0149 0.0085 0.0125 158,901 +0.00(+38.89%)
Mar 04, 2019 0.0078 0.0090 0.0078 0.0090 158,800 +0.00(+50.00%)
Mar 01, 2019 0.0065 0.0065 0.0060 0.0060 223,500 -0.00(-24.05%)
Feb 28, 2019 0.0090 0.0090 0.0055 0.0079 868,050 -0.00(-1.25%)
Feb 27, 2019 0.0100 0.0122 0.0055 0.0080 626,600 -0.00(-5.88%)
Feb 26, 2019 0.0129 0.0129 0.0080 0.0085 339,093 -0.00(-15.00%)
Feb 25, 2019 0.0101 0.0110 0.0090 0.0100 593,583 +0.00(+0.00%)
Feb 22, 2019 0.0137 0.0137 0.0098 0.0100 1,026,900 -0.00(-23.08%)
Feb 21, 2019 0.0220 0.0225 0.0102 0.0130 712,517 -0.01(-42.22%)
Feb 20, 2019 0.0225 0.0225 0.0225 0.0225 25,000 +0.00(+4.65%)
Feb 19, 2019 0.0240 0.0247 0.0215 0.0215 72,548 -0.00(-10.42%)
Feb 15, 2019 0.0240 0.0240 0.0220 0.0240 35,300 +0.00(+11.63%)
Feb 14, 2019 0.0206 0.0240 0.0206 0.0215 78,645 +0.00(+0.94%)
Feb 13, 2019 0.0190 0.0229 0.0190 0.0213 10,355 +0.01(+63.85%)
Feb 12, 2019 0.0160 0.0194 0.0096 0.0130 906,750 -0.01(-34.01%)
Feb 11, 2019 0.0223 0.0223 0.0160 0.0197 231,225 -0.00(-1.50%)
Feb 08, 2019 0.0200 0.0201 0.0200 0.0200 86,900 -0.00(-9.09%)
Feb 07, 2019 0.0218 0.0220 0.0190 0.0220 66,400 +0.01(+37.50%)
Feb 06, 2019 0.0160 0.0204 0.0160 0.0160 57,120 -0.00(-0.62%)
Feb 05, 2019 0.0170 0.0170 0.0161 0.0161 60,250 -0.00(-7.47%)
Feb 04, 2019 0.0113 0.0192 0.0113 0.0174 192,650 +0.00(+16.00%)
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.