Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
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%)
Dec 03, 2018 0.0240 0.0240 0.0240 6 +0.00(+0.00%)
Nov 30, 2018 0.0240 0.0240 0.0240 0.0240 5,000 -0.00(-16.67%)
Nov 29, 2018 0.0240 0.0288 0.0240 0.0288 133,792 +0.00(+20.00%)
Nov 28, 2018 0.0240 0.0240 0.0240 6 +0.00(+0.00%)
Nov 27, 2018 0.0285 0.0285 0.0240 0.0240 3,571 -0.01(-27.27%)
Nov 26, 2018 0.0330 0.0330 0.0330 0.0330 200 +0.00(+6.45%)
Nov 23, 2018 0.0295 0.0310 0.0295 0.0310 9,000 +0.01(+29.17%)
Nov 21, 2018 0.0240 0.0240 0.0240 0 -0.00(-3.23%)
Nov 20, 2018 0.0280 0.0350 0.0190 0.0248 129,700 -0.01(-33.87%)
Nov 19, 2018 0.0375 0.0375 0.0375 0.0375 2,729 +0.01(+25.00%)
Nov 16, 2018 0.0400 0.0400 0.0300 0.0300 49,400 -0.01(-28.57%)
Nov 15, 2018 0.0390 0.0420 0.0390 0.0420 13,917 +0.00(+3.70%)
Nov 14, 2018 0.0405 0.0405 0.0390 0.0405 45,891 -0.00(-3.57%)
Nov 13, 2018 0.0480 0.0480 0.0420 0.0420 43,248 -0.00(-8.70%)
Nov 09, 2018 0.0460 0.0460 0.0460 0 +0.00(+0.00%)
Nov 08, 2018 0.0500 0.0500 0.0321 0.0460 30,916 +0.01(+15.00%)
Nov 07, 2018 0.0580 0.0580 0.0400 0.0400 15,400 -0.01(-18.37%)
Nov 06, 2018 0.0700 0.0700 0.0402 0.0490 123,689 -0.01(-18.33%)
Nov 02, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
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.