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: 3:59 PM EDT, May 17, 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 31, 2023 0.0074 0.0077 0.0066 0.0073 13,245,469 +0.00(+5.80%)
May 30, 2023 0.0069 0.0074 0.0065 0.0069 9,350,072 +0.00(+0.00%)
May 26, 2023 0.0063 0.0072 0.0062 0.0069 12,620,286 +0.00(+11.29%)
May 25, 2023 0.0065 0.0067 0.0058 0.0062 10,233,374 -0.00(-4.62%)
May 24, 2023 0.0064 0.0067 0.0061 0.0065 9,412,408 +0.00(+1.56%)
May 23, 2023 0.0079 0.0079 0.0061 0.0064 44,202,352 -0.00(-18.99%)
May 22, 2023 0.0095 0.0095 0.0072 0.0079 43,524,268 -0.00(-14.13%)
May 19, 2023 0.0097 0.0104 0.0091 0.0092 13,439,939 -0.00(-1.08%)
May 18, 2023 0.0090 0.0097 0.0090 0.0093 15,248,909 +0.00(+3.33%)
May 17, 2023 0.0099 0.0104 0.0088 0.0090 33,092,780 -0.00(-5.26%)
May 16, 2023 0.0095 0.0097 0.0085 0.0095 15,721,987 +0.00(+5.56%)
May 15, 2023 0.0092 0.0106 0.0086 0.0090 44,910,320 -0.00(-2.17%)
May 12, 2023 0.0101 0.0120 0.0087 0.0092 55,711,420 -0.00(-8.91%)
May 11, 2023 0.0084 0.0104 0.0080 0.0101 52,287,476 +0.00(+26.25%)
May 10, 2023 0.0077 0.0083 0.0076 0.0080 9,441,185 +0.00(+0.00%)
May 09, 2023 0.0080 0.0086 0.0072 0.0080 12,423,789 +0.00(+0.00%)
May 08, 2023 0.0075 0.0085 0.0069 0.0080 19,779,952 +0.00(+6.67%)
May 05, 2023 0.0061 0.0083 0.0061 0.0075 28,203,776 +0.00(+22.95%)
May 04, 2023 0.0091 0.0092 0.0060 0.0061 62,567,780 -0.00(-32.97%)
May 03, 2023 0.0099 0.0104 0.0084 0.0091 70,152,504 -0.00(-7.14%)
May 02, 2023 0.0074 0.0108 0.0071 0.0098 130,876,256 +0.00(+42.03%)
May 01, 2023 0.0058 0.0070 0.0053 0.0069 34,141,968 +0.00(+23.21%)
Apr 28, 2023 0.0064 0.0066 0.0049 0.0056 51,685,576 -0.00(-5.08%)
Apr 27, 2023 0.0045 0.0064 0.0042 0.0059 76,962,368 +0.00(+40.48%)
Apr 26, 2023 0.0036 0.0043 0.0035 0.0042 14,107,173 +0.00(+16.67%)
Apr 25, 2023 0.0035 0.0036 0.0034 0.0036 13,076,389 +0.00(+2.86%)
Apr 24, 2023 0.0033 0.0037 0.0032 0.0035 52,466,524 +0.00(+6.06%)
Apr 21, 2023 0.0032 0.0034 0.0030 0.0033 48,688,884 +0.00(+3.12%)
Apr 20, 2023 0.0033 0.0034 0.0031 0.0032 19,841,796 -0.00(-5.88%)
Apr 19, 2023 0.0035 0.0035 0.0033 0.0034 20,646,188 -0.00(-2.86%)
Apr 18, 2023 0.0034 0.0036 0.0033 0.0035 32,148,488 -0.00(-2.78%)
Apr 17, 2023 0.0037 0.0037 0.0035 0.0036 23,734,164 -0.00(-2.70%)
Apr 14, 2023 0.0035 0.0038 0.0035 0.0037 36,456,464 +0.00(+5.71%)
Apr 13, 2023 0.0037 0.0038 0.0035 0.0035 26,379,024 -0.00(-5.41%)
Apr 12, 2023 0.0036 0.0041 0.0035 0.0037 48,087,576 +0.00(+2.78%)
Apr 11, 2023 0.0038 0.0040 0.0036 0.0036 16,533,975 -0.00(-5.26%)
Apr 10, 2023 0.0042 0.0042 0.0037 0.0038 14,895,730 -0.00(-5.00%)
Apr 06, 2023 0.0039 0.0040 0.0037 0.0040 27,137,036 +0.00(+2.56%)
Apr 05, 2023 0.0042 0.0043 0.0038 0.0039 33,252,466 -0.00(-7.14%)
Apr 04, 2023 0.0041 0.0042 0.0038 0.0042 38,864,192 +0.00(+5.00%)
Apr 03, 2023 0.0040 0.0042 0.0039 0.0040 27,918,500 +0.00(+2.56%)
Mar 31, 2023 0.0035 0.0043 0.0033 0.0039 38,151,680 +0.00(+11.43%)
Mar 30, 2023 0.0033 0.0035 0.0033 0.0035 19,320,672 +0.00(+6.06%)
Mar 29, 2023 0.0032 0.0034 0.0032 0.0033 22,367,656 +0.00(+3.12%)
Mar 28, 2023 0.0035 0.0036 0.0032 0.0032 27,708,170 -0.00(-11.11%)
Mar 27, 2023 0.0035 0.0037 0.0034 0.0036 22,772,518 +0.00(+2.86%)
Mar 24, 2023 0.0034 0.0037 0.0032 0.0035 40,856,032 +0.00(+2.94%)
Mar 23, 2023 0.0035 0.0036 0.0033 0.0034 20,587,176 +0.00(+3.03%)
Mar 22, 2023 0.0036 0.0036 0.0033 0.0033 23,147,332 -0.00(-2.94%)
Mar 21, 2023 0.0034 0.0039 0.0033 0.0034 29,926,592 +0.00(+0.00%)
Mar 20, 2023 0.0035 0.0035 0.0032 0.0034 16,697,916 -0.00(-2.86%)
Mar 17, 2023 0.0033 0.0037 0.0032 0.0035 23,052,234 -0.00(-2.78%)
Mar 16, 2023 0.0035 0.0037 0.0034 0.0036 18,089,504 +0.00(+0.00%)
Mar 15, 2023 0.0034 0.0039 0.0034 0.0036 31,337,860 +0.00(+2.86%)
Mar 14, 2023 0.0036 0.0038 0.0032 0.0035 30,005,664 +0.00(+0.00%)
Mar 13, 2023 0.0040 0.0041 0.0033 0.0035 37,895,620 -0.00(-12.50%)
Mar 10, 2023 0.0044 0.0044 0.0036 0.0040 41,344,188 -0.00(-4.76%)
Mar 09, 2023 0.0047 0.0048 0.0041 0.0042 35,541,404 -0.00(-8.70%)
Mar 08, 2023 0.0047 0.0049 0.0045 0.0046 38,483,132 -0.00(-6.12%)
Mar 07, 2023 0.0049 0.0050 0.0047 0.0049 15,354,992 +0.00(+2.08%)
Mar 06, 2023 0.0048 0.0050 0.0047 0.0048 19,310,668 +0.00(+0.00%)
Mar 03, 2023 0.0051 0.0051 0.0046 0.0048 22,485,950 -0.00(-4.00%)
Mar 02, 2023 0.0054 0.0055 0.0047 0.0050 30,695,298 -0.00(-5.66%)
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.