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: 12:49 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 (%)
Jun 30, 2021 0.0770 0.0890 0.0743 0.0801 206,588,336 +0.01(+8.24%)
Jun 29, 2021 0.0736 0.0770 0.0701 0.0740 46,539,272 +0.00(+0.14%)
Jun 28, 2021 0.0738 0.0775 0.0680 0.0739 58,028,540 +0.00(+0.14%)
Jun 25, 2021 0.0790 0.0790 0.0700 0.0738 77,769,128 +0.00(+0.41%)
Jun 24, 2021 0.0749 0.0795 0.0680 0.0735 77,120,944 +0.00(+2.65%)
Jun 23, 2021 0.0745 0.0774 0.0590 0.0716 134,059,520 +0.00(+1.56%)
Jun 22, 2021 0.0730 0.0798 0.0664 0.0705 119,222,512 +0.00(+0.57%)
Jun 21, 2021 0.0720 0.0825 0.0601 0.0701 245,978,752 +0.00(+1.59%)
Jun 18, 2021 0.0620 0.0697 0.0591 0.0690 168,897,632 +0.01(+19.17%)
Jun 17, 2021 0.0520 0.0639 0.0475 0.0579 313,498,112 +0.01(+22.15%)
Jun 16, 2021 0.0736 0.0969 0.0400 0.0474 1,139,041,792 -0.02(-31.20%)
Jun 15, 2021 0.0496 0.0700 0.0495 0.0689 332,941,856 +0.02(+43.84%)
Jun 14, 2021 0.0381 0.0500 0.0371 0.0479 311,723,392 +0.01(+34.93%)
Jun 11, 2021 0.0300 0.0360 0.0278 0.0355 165,194,240 +0.01(+27.70%)
Jun 10, 2021 0.0235 0.0307 0.0235 0.0278 126,224,232 +0.00(+16.32%)
Jun 09, 2021 0.0228 0.0246 0.0211 0.0239 65,826,240 +0.00(+8.14%)
Jun 08, 2021 0.0199 0.0248 0.0189 0.0221 112,071,864 +0.00(+16.93%)
Jun 07, 2021 0.0190 0.0200 0.0181 0.0189 30,734,880 -0.00(-1.56%)
Jun 04, 2021 0.0180 0.0197 0.0180 0.0192 20,177,280 +0.00(+4.92%)
Jun 03, 2021 0.0191 0.0191 0.0171 0.0183 20,440,902 -0.00(-4.19%)
Jun 02, 2021 0.0194 0.0197 0.0170 0.0191 48,345,920 -0.00(-1.04%)
Jun 01, 2021 0.0200 0.0208 0.0190 0.0193 26,021,008 -0.00(-4.46%)
May 28, 2021 0.0206 0.0210 0.0185 0.0202 21,467,768 +0.00(+0.50%)
May 27, 2021 0.0200 0.0209 0.0193 0.0201 20,986,032 +0.00(+0.00%)
May 26, 2021 0.0200 0.0201 0.0180 0.0201 61,250,744 -0.00(-0.50%)
May 25, 2021 0.0209 0.0218 0.0197 0.0202 34,053,312 -0.00(-3.35%)
May 24, 2021 0.0213 0.0216 0.0196 0.0209 25,871,750 -0.00(-3.24%)
May 21, 2021 0.0216 0.0216 0.0207 0.0216 23,780,386 +0.00(+1.41%)
May 20, 2021 0.0200 0.0215 0.0195 0.0213 17,908,458 +0.00(+5.45%)
May 19, 2021 0.0220 0.0220 0.0191 0.0202 22,491,822 -0.00(-4.72%)
May 18, 2021 0.0216 0.0217 0.0210 0.0212 25,205,572 -0.00(-1.85%)
May 17, 2021 0.0230 0.0230 0.0205 0.0216 33,584,144 +0.00(+1.41%)
May 14, 2021 0.0239 0.0239 0.0198 0.0213 31,189,392 +0.00(+5.97%)
May 13, 2021 0.0201 0.0243 0.0195 0.0201 43,649,208 -0.00(-1.47%)
May 12, 2021 0.0184 0.0215 0.0172 0.0204 39,034,364 +0.00(+8.51%)
May 11, 2021 0.0203 0.0203 0.0171 0.0188 43,578,672 -0.00(-6.47%)
May 10, 2021 0.0235 0.0238 0.0200 0.0201 31,297,766 -0.00(-9.87%)
May 07, 2021 0.0215 0.0239 0.0201 0.0223 38,066,256 +0.00(+2.29%)
May 06, 2021 0.0239 0.0246 0.0202 0.0218 55,196,500 -0.00(-3.11%)
May 05, 2021 0.0207 0.0246 0.0207 0.0225 70,464,632 +0.00(+8.70%)
May 04, 2021 0.0240 0.0240 0.0193 0.0207 59,579,736 -0.00(-10.78%)
May 03, 2021 0.0194 0.0235 0.0185 0.0232 105,359,440 +0.00(+24.06%)
Apr 30, 2021 0.0200 0.0200 0.0185 0.0187 28,587,000 -0.00(-3.61%)
Apr 29, 2021 0.0185 0.0201 0.0182 0.0194 45,901,936 +0.00(+6.59%)
Apr 28, 2021 0.0180 0.0185 0.0160 0.0182 34,040,272 +0.00(+1.68%)
Apr 27, 2021 0.0210 0.0210 0.0175 0.0179 40,084,376 -0.00(-10.50%)
Apr 26, 2021 0.0208 0.0209 0.0180 0.0200 41,278,496 +0.00(+11.11%)
Apr 23, 2021 0.0168 0.0208 0.0167 0.0180 120,165,000 +0.00(+7.78%)
Apr 22, 2021 0.0146 0.0167 0.0145 0.0167 80,929,120 +0.00(+16.78%)
Apr 21, 2021 0.0130 0.0144 0.0121 0.0143 54,813,760 +0.00(+19.17%)
Apr 20, 2021 0.0122 0.0130 0.0118 0.0120 37,104,540 +0.00(+0.00%)
Apr 19, 2021 0.0147 0.0147 0.0110 0.0120 47,088,464 +0.00(+0.00%)
Apr 16, 2021 0.0126 0.0129 0.0109 0.0120 60,145,600 +0.00(+0.00%)
Apr 15, 2021 0.0140 0.0153 0.0106 0.0120 81,600,160 -0.00(-18.92%)
Apr 14, 2021 0.0159 0.0165 0.0139 0.0148 60,109,432 -0.00(-6.33%)
Apr 13, 2021 0.0158 0.0161 0.0141 0.0158 59,421,876 +0.00(+0.64%)
Apr 12, 2021 0.0160 0.0165 0.0141 0.0157 45,254,280 -0.00(-1.26%)
Apr 09, 2021 0.0145 0.0165 0.0140 0.0159 50,071,400 +0.00(+12.77%)
Apr 08, 2021 0.0159 0.0159 0.0136 0.0141 37,900,820 -0.00(-11.32%)
Apr 07, 2021 0.0170 0.0170 0.0158 0.0159 58,099,576 -0.00(-4.79%)
Apr 06, 2021 0.0165 0.0170 0.0120 0.0167 48,131,496 +0.00(+3.09%)
Apr 05, 2021 0.0160 0.0190 0.0159 0.0162 75,544,544 +0.00(+1.25%)
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.