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

Darkpulse Inc (OP: DPLS )

0.0020 +0.0001 (+5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2022 0.0343 0.0380 0.0340 0.0375 29,230,416 +0.00(+13.98%)
Feb 25, 2022 0.0300 0.0329 0.0292 0.0329 25,253,106 +0.00(+10.03%)
Feb 24, 2022 0.0278 0.0320 0.0252 0.0299 51,802,296 -0.00(-8.00%)
Feb 23, 2022 0.0354 0.0367 0.0301 0.0325 24,916,760 -0.00(-7.93%)
Feb 22, 2022 0.0367 0.0374 0.0344 0.0353 11,622,482 -0.00(-3.81%)
Feb 18, 2022 0.0367 0 +0.00(+0.27%)
Feb 17, 2022 0.0370 0.0373 0.0353 0.0366 21,526,328 -0.00(-0.54%)
Feb 16, 2022 0.0350 0.0374 0.0345 0.0368 20,572,108 +0.00(+6.36%)
Feb 15, 2022 0.0345 0.0355 0.0327 0.0346 25,640,198 +0.00(+2.67%)
Feb 14, 2022 0.0385 0.0385 0.0333 0.0337 30,764,040 -0.00(-11.32%)
Feb 11, 2022 0.0377 0.0395 0.0369 0.0380 19,850,552 +0.00(+0.26%)
Feb 10, 2022 0.0397 0.0398 0.0377 0.0379 21,135,834 -0.00(-2.82%)
Feb 09, 2022 0.0397 0.0398 0.0372 0.0390 18,416,550 +0.00(+2.36%)
Feb 08, 2022 0.0390 0.0399 0.0372 0.0381 18,067,214 -0.00(-4.27%)
Feb 07, 2022 0.0370 0.0409 0.0367 0.0398 27,884,656 +0.00(+8.45%)
Feb 04, 2022 0.0384 0.0394 0.0363 0.0367 26,209,812 -0.00(-3.93%)
Feb 03, 2022 0.0423 0.0375 0.0382 30,507,684 -0.00(-7.95%)
Feb 02, 2022 0.0442 0.0443 0.0401 0.0415 17,782,736 -0.00(-5.47%)
Feb 01, 2022 0.0417 0.0440 0.0412 0.0439 20,202,156 +0.00(+7.33%)
Jan 31, 2022 0.0389 0.0429 0.0389 0.0409 19,830,906 +0.00(+4.34%)
Jan 28, 2022 0.0398 0.0405 0.0384 0.0392 20,189,512 +0.00(+1.82%)
Jan 27, 2022 0.0391 0.0425 0.0370 0.0385 16,091,582 +0.00(+0.00%)
Jan 26, 2022 0.0385 0.0409 0.0378 0.0385 21,510,394 +0.00(+2.12%)
Jan 25, 2022 0.0393 0.0410 0.0362 0.0377 20,157,244 -0.00(-5.04%)
Jan 24, 2022 0.0392 0.0418 0.0350 0.0397 53,140,744 -0.00(-8.94%)
Jan 21, 2022 0.0485 0.0485 0.0430 0.0436 21,210,872 -0.00(-10.10%)
Jan 20, 2022 0.0499 0.0519 0.0430 0.0485 40,072,372 +0.00(+1.25%)
Jan 19, 2022 0.0395 0.0520 0.0356 0.0479 117,890,760 +0.01(+23.77%)
Jan 18, 2022 0.0460 0.0469 0.0373 0.0387 104,990,000 -0.01(-15.87%)
Jan 14, 2022 0.0460 0 -0.01(-11.20%)
Jan 13, 2022 0.0531 0.0548 0.0503 0.0518 33,846,104 -0.00(-5.47%)
Jan 12, 2022 0.0594 0.0599 0.0511 0.0548 46,470,424 -0.00(-7.12%)
Jan 11, 2022 0.0595 0.0610 0.0578 0.0590 16,241,286 -0.00(-1.01%)
Jan 10, 2022 0.0630 0.0640 0.0585 0.0596 9,651,458 -0.00(-2.61%)
Jan 07, 2022 0.0627 0.0630 0.0606 0.0612 11,299,409 -0.00(-1.29%)
Jan 06, 2022 0.0679 0.0685 0.0611 0.0620 26,890,788 +0.00(+2.48%)
Jan 05, 2022 0.0665 0.0670 0.0601 0.0605 15,289,550 -0.00(-6.92%)
Jan 04, 2022 0.0669 0.0679 0.0640 0.0650 14,468,424 +0.00(+1.56%)
Jan 03, 2022 0.0609 0.0724 0.0609 0.0640 39,915,036 +0.00(+6.67%)
Dec 31, 2021 0.0600 0.0633 0.0585 0.0600 25,516,280 -0.00(-3.85%)
Dec 30, 2021 0.0640 0.0660 0.0620 0.0624 21,636,928 -0.00(-3.85%)
Dec 29, 2021 0.0599 0.0650 0.0535 0.0649 35,938,068 +0.01(+21.31%)
Dec 28, 2021 0.0638 0.0640 0.0511 0.0535 45,309,808 -0.01(-11.57%)
Dec 27, 2021 0.0680 0.0697 0.0601 0.0605 53,613,644 -0.01(-8.47%)
Dec 23, 2021 0.0680 0.0726 0.0656 0.0661 25,988,896 -0.00(-1.34%)
Dec 22, 2021 0.0700 0.0719 0.0650 0.0670 27,663,312 -0.00(-6.16%)
Dec 21, 2021 0.0720 0.0738 0.0695 0.0714 15,373,237 +0.00(+0.56%)
Dec 20, 2021 0.0747 0.0750 0.0685 0.0710 14,706,869 -0.00(-3.92%)
Dec 17, 2021 0.0710 0.0748 0.0700 0.0739 15,844,577 +0.00(+5.57%)
Dec 16, 2021 0.0718 0.0720 0.0677 0.0700 16,448,964 -0.00(-1.41%)
Dec 15, 2021 0.0710 0.0749 0.0683 0.0710 21,963,262 -0.00(-1.39%)
Dec 14, 2021 0.0707 0.0730 0.0682 0.0720 26,103,298 +0.00(+2.86%)
Dec 13, 2021 0.0800 0.0802 0.0700 0.0700 40,050,392 -0.01(-12.39%)
Dec 10, 2021 0.0805 0.0810 0.0771 0.0799 8,543,764 -0.00(-2.56%)
Dec 09, 2021 0.0856 0.0860 0.0780 0.0820 8,196,454 -0.00(-2.96%)
Dec 08, 2021 0.0860 0.0869 0.0795 0.0845 8,618,148 +0.00(+3.81%)
Dec 07, 2021 0.0750 0.0844 0.0730 0.0814 13,622,236 +0.01(+9.26%)
Dec 06, 2021 0.0850 0.0850 0.0710 0.0745 33,243,556 -0.00(-4.85%)
Dec 03, 2021 0.0869 0.0880 0.0740 0.0783 34,704,672 -0.01(-9.38%)
Dec 02, 2021 0.0890 0.0890 0.0790 0.0864 33,202,964 -0.00(-0.92%)
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.