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 (%)
Jul 30, 2021 0.0970 0.1040 0.0941 0.1010 54,555,556 +0.01(+7.56%)
Jul 29, 2021 0.0785 0.0990 0.0780 0.0939 86,474,304 +0.01(+12.86%)
Jul 28, 2021 0.0720 0.0835 0.0653 0.0832 174,554,448 +0.01(+15.40%)
Jul 27, 2021 0.0980 0.1019 0.0710 0.0721 168,967,408 -0.03(-26.28%)
Jul 26, 2021 0.1190 0.1190 0.0840 0.0978 236,769,552 -0.02(-14.59%)
Jul 23, 2021 0.1280 0.1291 0.1061 0.1145 62,169,732 -0.01(-11.38%)
Jul 22, 2021 0.1300 0.1325 0.1261 0.1292 29,565,056 +0.00(+2.87%)
Jul 21, 2021 0.1250 0.1329 0.1200 0.1256 34,924,280 +0.01(+5.63%)
Jul 20, 2021 0.1239 0.1279 0.1101 0.1189 79,103,168 +0.00(+0.34%)
Jul 19, 2021 0.1457 0.1457 0.1090 0.1185 181,596,496 -0.03(-19.39%)
Jul 16, 2021 0.1700 0.1749 0.1420 0.1470 88,305,872 -0.01(-9.03%)
Jul 15, 2021 0.1700 0.1800 0.1400 0.1616 113,165,696 -0.00(-1.40%)
Jul 14, 2021 0.1305 0.1650 0.1290 0.1639 121,256,640 +0.04(+32.07%)
Jul 13, 2021 0.1514 0.1550 0.1051 0.1241 280,783,328 -0.03(-18.19%)
Jul 12, 2021 0.1850 0.2020 0.1205 0.1517 431,633,664 -0.02(-13.26%)
Jul 09, 2021 0.1561 0.1765 0.1560 0.1749 168,133,360 +0.03(+17.38%)
Jul 08, 2021 0.1300 0.1520 0.1280 0.1490 120,918,464 +0.02(+15.95%)
Jul 07, 2021 0.1350 0.1640 0.1130 0.1285 270,287,680 -0.01(-3.75%)
Jul 06, 2021 0.0972 0.1389 0.0972 0.1335 269,476,992 +0.04(+36.92%)
Jul 02, 2021 0.0887 0.0978 0.0875 0.0975 149,852,416 +0.01(+12.46%)
Jul 01, 2021 0.0813 0.0870 0.0778 0.0867 77,449,712 +0.01(+8.24%)
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%)
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.