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, 2022 0.0288 0.0305 0.0281 0.0290 37,446,952 +0.00(+8.61%)
May 27, 2022 0.0258 0.0275 0.0250 0.0267 27,805,620 +0.00(+5.95%)
May 26, 2022 0.0265 0.0271 0.0250 0.0252 17,624,446 -0.00(-3.82%)
May 25, 2022 0.0268 0.0275 0.0253 0.0262 14,883,608 -0.00(-2.24%)
May 24, 2022 0.0272 0.0280 0.0260 0.0268 12,623,738 -0.00(-1.83%)
May 23, 2022 0.0288 0.0295 0.0261 0.0273 15,562,491 -0.00(-1.80%)
May 20, 2022 0.0280 0.0296 0.0260 0.0278 17,576,332 +0.00(+0.72%)
May 19, 2022 0.0260 0.0280 0.0260 0.0276 19,499,764 +0.00(+6.56%)
May 18, 2022 0.0286 0.0295 0.0254 0.0259 31,163,436 -0.00(-11.00%)
May 17, 2022 0.0340 0.0345 0.0281 0.0291 26,105,852 -0.01(-15.41%)
May 16, 2022 0.0306 0.0357 0.0302 0.0344 14,090,412 +0.00(+12.05%)
May 13, 2022 0.0259 0.0310 0.0256 0.0307 24,346,508 +0.01(+21.34%)
May 12, 2022 0.0293 0.0293 0.0235 0.0253 47,335,484 -0.00(-12.46%)
May 11, 2022 0.0315 0.0315 0.0274 0.0289 30,329,188 -0.00(-4.30%)
May 10, 2022 0.0329 0.0329 0.0301 0.0302 31,708,068 -0.00(-1.95%)
May 09, 2022 0.0367 0.0367 0.0300 0.0308 42,655,648 -0.01(-16.08%)
May 06, 2022 0.0395 0.0395 0.0351 0.0367 24,829,544 -0.00(-2.13%)
May 05, 2022 0.0398 0.0415 0.0365 0.0375 15,869,894 -0.00(-1.32%)
May 04, 2022 0.0410 0.0425 0.0369 0.0380 17,705,408 -0.00(-5.00%)
May 03, 2022 0.0395 0.0420 0.0390 0.0400 10,022,791 +0.00(+0.25%)
May 02, 2022 0.0411 0.0425 0.0391 0.0399 22,805,488 -0.00(-2.92%)
Apr 29, 2022 0.0425 0.0435 0.0360 0.0411 13,187,587 -0.00(-2.38%)
Apr 28, 2022 0.0447 0.0449 0.0420 0.0421 10,821,497 -0.00(-3.44%)
Apr 27, 2022 0.0459 0.0460 0.0422 0.0436 15,424,578 -0.00(-3.54%)
Apr 26, 2022 0.0490 0.0498 0.0450 0.0452 10,338,601 -0.00(-7.76%)
Apr 25, 2022 0.0500 0.0508 0.0480 0.0490 19,969,352 +0.00(+0.62%)
Apr 22, 2022 0.0455 0.0509 0.0420 0.0487 27,239,120 +0.00(+9.44%)
Apr 21, 2022 0.0480 0.0480 0.0436 0.0445 16,016,610 -0.00(-5.12%)
Apr 20, 2022 0.0521 0.0530 0.0460 0.0469 22,116,264 -0.01(-9.81%)
Apr 19, 2022 0.0530 0.0589 0.0502 0.0520 21,760,842 -0.00(-2.62%)
Apr 18, 2022 0.0494 0.0547 0.0490 0.0534 36,341,448 +0.01(+11.25%)
Apr 14, 2022 0.0450 0.0486 0.0439 0.0480 13,597,265 +0.00(+6.67%)
Apr 13, 2022 0.0452 0.0470 0.0420 0.0450 19,013,304 -0.00(-0.44%)
Apr 12, 2022 0.0464 0.0480 0.0443 0.0452 13,438,583 -0.00(-2.38%)
Apr 11, 2022 0.0490 0.0515 0.0451 0.0463 13,040,796 -0.00(-4.93%)
Apr 08, 2022 0.0500 0.0500 0.0461 0.0487 15,240,606 -0.00(-2.60%)
Apr 07, 2022 0.0519 0.0524 0.0486 0.0500 15,547,191 -0.00(-1.77%)
Apr 06, 2022 0.0499 0.0519 0.0480 0.0509 32,236,268 +0.00(+4.09%)
Apr 05, 2022 0.0532 0.0532 0.0489 0.0489 22,296,044 -0.00(-8.08%)
Apr 04, 2022 0.0518 0.0537 0.0466 0.0532 26,552,806 +0.00(+2.70%)
Apr 01, 2022 0.0564 0.0565 0.0510 0.0518 29,944,232 -0.01(-9.91%)
Mar 31, 2022 0.0611 0.0619 0.0561 0.0575 21,534,634 -0.00(-6.50%)
Mar 30, 2022 0.0619 0.0639 0.0602 0.0615 17,080,188 -0.00(-0.32%)
Mar 29, 2022 0.0655 0.0659 0.0594 0.0617 18,738,244 -0.00(-6.52%)
Mar 28, 2022 0.0695 0.0718 0.0641 0.0660 17,173,568 -0.00(-1.35%)
Mar 25, 2022 0.0712 0.0714 0.0656 0.0669 19,921,716 -0.01(-7.08%)
Mar 24, 2022 0.0733 0.0738 0.0683 0.0720 15,421,208 -0.00(-1.77%)
Mar 23, 2022 0.0763 0.0769 0.0702 0.0733 12,122,699 -0.00(-3.55%)
Mar 22, 2022 0.0750 0.0790 0.0735 0.0760 11,807,285 +0.00(+3.97%)
Mar 21, 2022 0.0740 0.0741 0.0685 0.0731 12,067,545 +0.00(+2.38%)
Mar 18, 2022 0.0710 0.0750 0.0683 0.0714 13,868,167 -0.00(-2.99%)
Mar 17, 2022 0.0640 0.0749 0.0639 0.0736 24,034,204 +0.01(+15.54%)
Mar 16, 2022 0.0626 0.0666 0.0559 0.0637 23,823,996 +0.00(+0.79%)
Mar 15, 2022 0.0755 0.0814 0.0592 0.0632 49,384,200 -0.01(-15.17%)
Mar 14, 2022 0.0884 0.0890 0.0622 0.0745 72,810,624 -0.01(-15.34%)
Mar 11, 2022 0.0805 0.0887 0.0778 0.0880 51,936,200 +0.01(+13.55%)
Mar 10, 2022 0.0735 0.0775 0.0669 0.0775 26,476,066 +0.01(+13.14%)
Mar 09, 2022 0.0645 0.0710 0.0627 0.0685 40,148,044 +0.01(+12.66%)
Mar 08, 2022 0.0555 0.0609 0.0516 0.0608 21,433,196 +0.01(+10.14%)
Mar 07, 2022 0.0540 0.0590 0.0521 0.0552 25,005,362 +0.00(+4.94%)
Mar 04, 2022 0.0590 0.5510 0.0470 0.0526 33,155,360 -0.01(-9.15%)
Mar 03, 2022 0.0535 0.0629 0.0530 0.0579 53,880,532 +0.01(+10.29%)
Mar 02, 2022 0.0423 0.0594 0.0420 0.0525 79,290,272 +0.01(+28.36%)
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.