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 (%)
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%)
Sep 01, 2021 0.1230 0.1235 0.1100 0.1113 55,905,648 -0.02(-12.02%)
Aug 31, 2021 0.1301 0.1320 0.1240 0.1265 24,138,412 -0.00(-2.99%)
Aug 30, 2021 0.1350 0.1360 0.1250 0.1304 29,351,436 -0.00(-2.61%)
Aug 27, 2021 0.1370 0.1370 0.1299 0.1339 24,714,670 +0.00(+0.75%)
Aug 26, 2021 0.1390 0.1460 0.1320 0.1329 31,687,472 -0.01(-5.07%)
Aug 25, 2021 0.1435 0.1470 0.1390 0.1400 25,913,772 +0.00(+0.21%)
Aug 24, 2021 0.1369 0.1460 0.1250 0.1397 42,779,480 -0.00(-1.90%)
Aug 23, 2021 0.1389 0.1469 0.1351 0.1424 43,131,976 +0.01(+6.67%)
Aug 20, 2021 0.1190 0.1395 0.1150 0.1335 57,161,000 +0.01(+12.18%)
Aug 19, 2021 0.1180 0.1294 0.1156 0.1190 20,938,332 -0.01(-6.30%)
Aug 18, 2021 0.1249 0.1340 0.1096 0.1270 29,301,134 +0.00(+3.34%)
Aug 17, 2021 0.1075 0.1260 0.0980 0.1229 62,990,448 +0.01(+9.73%)
Aug 16, 2021 0.1310 0.1390 0.1071 0.1120 90,808,088 -0.02(-15.09%)
Aug 13, 2021 0.1420 0.1580 0.1250 0.1319 108,037,960 -0.00(-2.94%)
Aug 12, 2021 0.1101 0.1361 0.1100 0.1359 84,320,560 +0.03(+24.68%)
Aug 11, 2021 0.0980 0.1100 0.0971 0.1090 57,750,912 +0.01(+12.95%)
Aug 10, 2021 0.0909 0.0989 0.0880 0.0965 67,319,640 +0.02(+30.41%)
Aug 09, 2021 0.0800 0.0810 0.0714 0.0740 48,989,608 -0.01(-7.96%)
Aug 06, 2021 0.0830 0.0830 0.0751 0.0804 40,852,632 -0.00(-4.29%)
Aug 05, 2021 0.0969 0.0975 0.0801 0.0840 58,818,220 -0.01(-13.31%)
Aug 04, 2021 0.0974 0.0989 0.0915 0.0969 25,117,880 +0.00(+1.15%)
Aug 03, 2021 0.0945 0.1040 0.0901 0.0958 32,557,980 +0.00(+1.91%)
Aug 02, 2021 0.1025 0.1091 0.0900 0.0940 46,961,660 -0.01(-6.93%)
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%)
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.