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

Darkpulse Inc (OP: DPLS )

0.0013 -0.0001 (-7.14%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 10, 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, 2022 0.0226 0.0226 0.0208 0.0219 6,494,088 -0.00(-1.35%)
Sep 29, 2022 0.0211 0.0229 0.0208 0.0222 9,853,177 +0.00(+6.73%)
Sep 28, 2022 0.0222 0.0230 0.0205 0.0208 11,537,116 -0.00(-5.88%)
Sep 27, 2022 0.0226 0.0243 0.0219 0.0221 9,984,192 -0.00(-2.21%)
Sep 26, 2022 0.0205 0.0227 0.0190 0.0226 10,862,821 +0.00(+9.71%)
Sep 23, 2022 0.0235 0.0235 0.0201 0.0206 22,221,624 -0.00(-7.62%)
Sep 22, 2022 0.0240 0.0246 0.0216 0.0223 12,691,729 -0.00(-6.30%)
Sep 21, 2022 0.0255 0.0255 0.0233 0.0238 17,266,900 -0.00(-3.25%)
Sep 20, 2022 0.0264 0.0270 0.0240 0.0246 12,962,923 -0.00(-6.82%)
Sep 19, 2022 0.0260 0.0269 0.0252 0.0264 11,896,595 +0.00(+2.33%)
Sep 16, 2022 0.0273 0.0280 0.0251 0.0258 5,343,057 -0.00(-2.27%)
Sep 15, 2022 0.0259 0.0268 0.0250 0.0264 17,142,128 +0.00(+6.88%)
Sep 14, 2022 0.0276 0.0280 0.0240 0.0247 30,500,084 -0.00(-9.85%)
Sep 13, 2022 0.0348 0.0348 0.0263 0.0274 52,332,796 -0.01(-19.41%)
Sep 12, 2022 0.0325 0.0380 0.0324 0.0340 44,177,520 +0.00(+9.68%)
Sep 09, 2022 0.0300 0.0316 0.0292 0.0310 19,193,028 +0.00(+6.90%)
Sep 08, 2022 0.0300 0.0309 0.0281 0.0290 8,219,948 -0.00(-3.33%)
Sep 07, 2022 0.0312 0.0314 0.0290 0.0300 8,577,509 -0.00(-0.99%)
Sep 06, 2022 0.0277 0.0304 0.0277 0.0303 25,296,704 +0.00(+10.99%)
Sep 02, 2022 0.0271 0.0284 0.0255 0.0273 10,607,106 +0.00(+0.74%)
Sep 01, 2022 0.0324 0.0325 0.0258 0.0271 36,407,160 -0.00(-14.51%)
Aug 31, 2022 0.0325 0.0349 0.0288 0.0317 32,902,504 +0.00(+2.26%)
Aug 30, 2022 0.0387 0.0388 0.0278 0.0310 51,162,140 -0.01(-15.53%)
Aug 29, 2022 0.0409 0.0410 0.0329 0.0367 44,375,496 -0.00(-11.99%)
Aug 26, 2022 0.0430 0.0455 0.0371 0.0417 53,919,244 -0.00(-0.95%)
Aug 25, 2022 0.0398 0.0437 0.0395 0.0421 32,293,520 +0.00(+6.85%)
Aug 24, 2022 0.0378 0.0396 0.0358 0.0394 30,634,740 +0.00(+10.67%)
Aug 23, 2022 0.0427 0.0434 0.0340 0.0356 58,316,388 -0.01(-15.04%)
Aug 22, 2022 0.0364 0.0419 0.0350 0.0419 72,299,056 +0.01(+21.80%)
Aug 19, 2022 0.0295 0.0379 0.0276 0.0344 61,830,308 +0.01(+24.64%)
Aug 18, 2022 0.0267 0.0291 0.0260 0.0276 24,308,426 +0.00(+7.81%)
Aug 17, 2022 0.0260 0.0280 0.0248 0.0256 17,435,892 -0.00(-3.76%)
Aug 16, 2022 0.0251 0.0270 0.0250 0.0266 26,437,978 +0.00(+4.31%)
Aug 15, 2022 0.0220 0.0259 0.0220 0.0255 24,489,354 +0.00(+16.44%)
Aug 12, 2022 0.0223 0.0226 0.0219 0.0219 17,957,502 -0.00(-1.79%)
Aug 11, 2022 0.0226 0.0230 0.0218 0.0223 14,027,308 +0.00(+0.90%)
Aug 10, 2022 0.0219 0.0226 0.0209 0.0221 27,353,552 +0.00(+2.79%)
Aug 09, 2022 0.0217 0.0221 0.0211 0.0215 11,438,958 -0.00(-0.92%)
Aug 08, 2022 0.0220 0.0241 0.0216 0.0217 18,448,398 +0.00(+0.46%)
Aug 05, 2022 0.0199 0.0217 0.0194 0.0216 39,524,292 +0.00(+10.77%)
Aug 04, 2022 0.0200 0.0210 0.0190 0.0195 12,481,500 -0.00(-2.50%)
Aug 03, 2022 0.0200 0.0200 0.0196 0.0200 11,488,149 +0.00(+1.01%)
Aug 02, 2022 0.0201 0.0206 0.0195 0.0198 12,728,523 -0.00(-1.98%)
Aug 01, 2022 0.0214 0.0215 0.0196 0.0202 11,274,351 -0.00(-4.72%)
Jul 29, 2022 0.0212 0.0221 0.0209 0.0212 10,793,710 +0.00(+0.00%)
Jul 28, 2022 0.0208 0.0215 0.0195 0.0212 10,746,115 +0.00(+6.53%)
Jul 27, 2022 0.0215 0.0220 0.0189 0.0199 25,945,312 -0.00(-7.44%)
Jul 26, 2022 0.0225 0.0226 0.0210 0.0215 5,646,790 -0.00(-4.87%)
Jul 25, 2022 0.0225 0.0239 0.0220 0.0226 13,745,997 -0.00(-1.31%)
Jul 22, 2022 0.0230 0.0250 0.0225 0.0229 7,632,898 +0.00(+1.33%)
Jul 21, 2022 0.0228 0.0228 0.0220 0.0226 6,907,818 +0.00(+0.89%)
Jul 20, 2022 0.0246 0.0246 0.0220 0.0224 12,339,134 -0.00(-7.05%)
Jul 19, 2022 0.0250 0.0250 0.0239 0.0241 8,046,184 -0.00(-2.43%)
Jul 18, 2022 0.0252 0.0253 0.0241 0.0247 11,735,363 -0.00(-1.98%)
Jul 15, 2022 0.0260 0.0260 0.0250 0.0252 12,655,120 -0.00(-1.56%)
Jul 14, 2022 0.0261 0.0265 0.0253 0.0256 12,396,412 +0.00(+0.39%)
Jul 13, 2022 0.0250 0.0256 0.0230 0.0255 19,738,624 +0.00(+10.39%)
Jul 12, 2022 0.0250 0.0250 0.0231 0.0231 5,733,871 -0.00(-3.75%)
Jul 11, 2022 0.0240 0.0245 0.0230 0.0240 6,665,567 +0.00(+3.45%)
Jul 08, 2022 0.0248 0.0250 0.0232 0.0232 7,684,154 -0.00(-6.07%)
Jul 07, 2022 0.0252 0.0255 0.0240 0.0247 11,032,133 +0.00(+1.65%)
Jul 06, 2022 0.0240 0.0256 0.0233 0.0243 21,820,872 +0.00(+13.02%)
Jul 05, 2022 0.0221 0.0222 0.0211 0.0215 12,103,892 -0.00(-2.27%)
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.