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

Darkpulse Inc (OP: DPLS )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
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%)
Feb 01, 2019 0.0200 0.0349 0.0117 0.0150 1,092,800 -0.01(-50.00%)
Jan 31, 2019 0.0340 0.0340 0.0200 0.0300 285,367 -0.01(-14.29%)
Jan 30, 2019 0.0420 0.0420 0.0301 0.0350 164,815 -0.01(-23.91%)
Jan 29, 2019 0.0460 0.0460 0.0460 0.0460 3,000 +0.00(+2.22%)
Jan 28, 2019 0.0425 0.0450 0.0425 0.0450 5,800 +0.00(+12.22%)
Jan 25, 2019 0.0450 0.0450 0.0401 0.0401 36,100 +0.00(+0.25%)
Jan 24, 2019 0.0400 0.0450 0.0400 0.0400 24,500 -0.01(-20.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 35,917 +0.01(+25.00%)
Jan 22, 2019 0.0398 0.0400 0.0398 0.0400 13,675 +0.00(+0.50%)
Jan 18, 2019 0.0450 0.0450 0.0398 0.0398 17,300 -0.01(-11.56%)
Jan 17, 2019 0.0443 0.0450 0.0436 0.0450 12,075 +0.00(+1.58%)
Jan 16, 2019 0.0436 0.0443 0.0436 0.0443 18,684 +0.00(+1.61%)
Jan 15, 2019 0.0450 0.0450 0.0436 0.0436 4,237 -0.00(-3.11%)
Jan 14, 2019 0.0450 0.0450 0.0443 0.0450 19,505 +0.00(+0.00%)
Jan 11, 2019 0.0425 0.0450 0.0400 0.0450 45,500 +0.01(+15.98%)
Jan 09, 2019 0.0388 0.0388 0.0388 0 -0.00(-6.05%)
Jan 08, 2019 0.0413 0.0413 0.0413 0.0413 5,312 -0.00(-2.82%)
Jan 07, 2019 0.0425 0.0425 0.0425 0.0425 6,482 +0.00(+0.00%)
Jan 04, 2019 0.0354 0.0425 0.0350 0.0425 46,300 +0.01(+21.43%)
Jan 02, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 31, 2018 0.0450 0.0450 0.0350 0.0400 32,800 +0.01(+25.00%)
Dec 28, 2018 0.0350 0.0350 0.0320 0.0320 28,300 -0.01(-20.00%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Dec 24, 2018 0.0400 0.0400 0.0400 0 -0.00(-6.98%)
Dec 21, 2018 0.0480 0.0480 0.0430 0.0430 75,600 -0.00(-4.44%)
Dec 20, 2018 0.0480 0.0480 0.0450 0.0450 9,075 -0.00(-0.44%)
Dec 19, 2018 0.0488 0.0488 0.0452 0.0452 1,291 +0.00(+0.44%)
Dec 18, 2018 0.0470 0.0470 0.0450 0.0450 4,722 +0.00(+0.00%)
Dec 17, 2018 0.0400 0.0500 0.0320 0.0450 91,098 +0.02(+80.72%)
Dec 13, 2018 0.0249 0.0249 0.0249 0 -0.00(-3.86%)
Dec 12, 2018 0.0259 0.0259 0.0259 0.0259 2,884 +0.00(+3.60%)
Dec 10, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 07, 2018 0.0240 0.0250 0.0240 0.0250 5,100 +0.00(+4.17%)
Dec 06, 2018 0.0240 0.0240 0.0240 0.0240 27,516 +0.00(+0.00%)
Dec 04, 2018 0.0240 0.0240 0.0240 0.0240 1,500 +0.00(+0.00%)
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.