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

Darkpulse Inc (OP: DPLS )

0.0014 +0.0003 (+27.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2021 0.0130 0.0185 0.0124 0.0160 139,113,200 +0.00(+29.03%)
Mar 31, 2021 0.0091 0.0127 0.0091 0.0124 72,777,544 +0.00(+29.17%)
Mar 30, 2021 0.0101 0.0101 0.0081 0.0096 50,361,860 -0.00(-4.95%)
Mar 29, 2021 0.0095 0.0109 0.0095 0.0101 47,426,544 +0.00(+8.60%)
Mar 26, 2021 0.0090 0.0096 0.0088 0.0093 62,461,200 +0.00(+4.49%)
Mar 25, 2021 0.0100 0.0104 0.0070 0.0089 202,225,488 -0.00(-15.24%)
Mar 24, 2021 0.0120 0.0120 0.0100 0.0105 54,360,768 -0.00(-6.25%)
Mar 23, 2021 0.0124 0.0127 0.0110 0.0112 46,032,952 -0.00(-10.40%)
Mar 22, 2021 0.0128 0.0131 0.0120 0.0125 39,340,976 -0.00(-3.10%)
Mar 19, 2021 0.0139 0.0139 0.0126 0.0129 32,033,500 -0.00(-3.01%)
Mar 18, 2021 0.0136 0.0139 0.0128 0.0133 35,954,324 -0.00(-3.62%)
Mar 17, 2021 0.0124 0.0140 0.0120 0.0138 56,208,532 +0.00(+9.52%)
Mar 16, 2021 0.0141 0.0143 0.0120 0.0126 71,966,800 -0.00(-10.64%)
Mar 15, 2021 0.0155 0.0155 0.0130 0.0141 69,172,616 -0.00(-5.37%)
Mar 12, 2021 0.0168 0.0168 0.0130 0.0149 100,972,400 -0.00(-10.24%)
Mar 11, 2021 0.0175 0.0180 0.0150 0.0166 51,444,876 -0.00(-4.60%)
Mar 10, 2021 0.0175 0.0190 0.0160 0.0174 46,371,596 -0.00(-2.25%)
Mar 09, 2021 0.0180 0.0198 0.0160 0.0178 47,787,916 +0.00(+7.23%)
Mar 08, 2021 0.0195 0.0210 0.0151 0.0166 88,380,760 -0.00(-7.78%)
Mar 05, 2021 0.0142 0.0199 0.0102 0.0180 179,792,704 +0.01(+46.34%)
Mar 04, 2021 0.0182 0.0187 0.0101 0.0123 212,007,728 -0.01(-33.51%)
Mar 03, 2021 0.0182 0.0196 0.0170 0.0185 109,901,576 +0.00(+0.00%)
Mar 02, 2021 0.0245 0.0245 0.0180 0.0185 88,342,576 -0.00(-20.60%)
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.