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 (%)
Aug 31, 2023 0.0017 0.0017 0.0016 0.0017 11,891,352 +0.00(+0.00%)
Aug 30, 2023 0.0017 0.0018 0.0016 0.0017 7,513,977 -0.00(-5.56%)
Aug 29, 2023 0.0018 0.0018 0.0015 0.0018 15,688,470 +0.00(+5.88%)
Aug 28, 2023 0.0016 0.0018 0.0015 0.0017 5,368,238 +0.00(+6.25%)
Aug 25, 2023 0.0018 0.0018 0.0016 0.0016 17,292,940 -0.00(-11.11%)
Aug 24, 2023 0.0020 0.0020 0.0014 0.0018 35,525,456 -0.00(-10.00%)
Aug 23, 2023 0.0022 0.0023 0.0019 0.0020 22,872,496 -0.00(-13.04%)
Aug 22, 2023 0.0024 0.0024 0.0022 0.0023 17,427,534 -0.00(-4.17%)
Aug 21, 2023 0.0025 0.0026 0.0023 0.0024 18,891,742 -0.00(-4.00%)
Aug 18, 2023 0.0024 0.0026 0.0024 0.0025 6,026,416 +0.00(+0.00%)
Aug 17, 2023 0.0028 0.0028 0.0024 0.0025 5,305,798 -0.00(-3.85%)
Aug 16, 2023 0.0025 0.0027 0.0024 0.0026 5,782,847 +0.00(+0.00%)
Aug 15, 2023 0.0028 0.0028 0.0024 0.0026 7,788,594 -0.00(-7.14%)
Aug 14, 2023 0.0024 0.0028 0.0024 0.0028 17,957,878 +0.00(+7.69%)
Aug 11, 2023 0.0025 0.0027 0.0024 0.0026 8,818,460 +0.00(+0.00%)
Aug 10, 2023 0.0026 0.0028 0.0025 0.0026 4,685,285 +0.00(+0.00%)
Aug 09, 2023 0.0025 0.0028 0.0025 0.0026 16,054,797 +0.00(+0.00%)
Aug 08, 2023 0.0025 0.0027 0.0024 0.0026 8,767,874 +0.00(+4.00%)
Aug 07, 2023 0.0025 0.0026 0.0024 0.0025 13,287,558 +0.00(+4.17%)
Aug 04, 2023 0.0026 0.0026 0.0024 0.0024 5,756,078 -0.00(-7.69%)
Aug 03, 2023 0.0024 0.0026 0.0024 0.0026 6,654,659 +0.00(+4.00%)
Aug 02, 2023 0.0025 0.0027 0.0023 0.0025 23,211,920 -0.00(-3.85%)
Aug 01, 2023 0.0026 0.0028 0.0025 0.0026 19,115,424 -0.00(-3.70%)
Jul 31, 2023 0.0027 0.0028 0.0026 0.0027 9,054,869 +0.00(+0.00%)
Jul 28, 2023 0.0028 0.0028 0.0026 0.0027 8,277,049 -0.00(-3.57%)
Jul 27, 2023 0.0026 0.0029 0.0026 0.0028 11,216,191 +0.00(+7.69%)
Jul 26, 2023 0.0029 0.0029 0.0024 0.0026 42,912,568 -0.00(-10.34%)
Jul 25, 2023 0.0028 0.0034 0.0026 0.0029 18,682,840 +0.00(+3.57%)
Jul 24, 2023 0.0034 0.0034 0.0027 0.0028 31,405,760 -0.00(-12.50%)
Jul 21, 2023 0.0030 0.0034 0.0030 0.0032 9,410,499 +0.00(+3.23%)
Jul 20, 2023 0.0037 0.0040 0.0031 0.0031 18,947,134 -0.00(-16.22%)
Jul 19, 2023 0.0028 0.0037 0.0028 0.0037 28,594,204 +0.00(+37.04%)
Jul 18, 2023 0.0024 0.0028 0.0023 0.0027 19,750,508 +0.00(+17.39%)
Jul 17, 2023 0.0034 0.0034 0.0021 0.0023 109,579,808 -0.00(-32.35%)
Jul 14, 2023 0.0033 0.0035 0.0031 0.0034 21,684,878 +0.00(+0.00%)
Jul 13, 2023 0.0032 0.0034 0.0031 0.0034 19,411,120 +0.00(+3.03%)
Jul 12, 2023 0.0037 0.0040 0.0032 0.0033 28,986,954 -0.00(-10.81%)
Jul 11, 2023 0.0040 0.0041 0.0031 0.0037 90,649,408 -0.00(-7.50%)
Jul 10, 2023 0.0041 0.0044 0.0039 0.0040 15,528,762 +0.00(+0.00%)
Jul 07, 2023 0.0041 0.0041 0.0039 0.0040 16,571,458 -0.00(-2.44%)
Jul 06, 2023 0.0041 0.0047 0.0038 0.0041 26,942,976 +0.00(+0.00%)
Jul 05, 2023 0.0050 0.0051 0.0038 0.0041 85,387,936 -0.00(-19.61%)
Jul 03, 2023 0.0052 0.0054 0.0050 0.0051 4,206,935 -0.00(-1.92%)
Jun 30, 2023 0.0053 0.0056 0.0051 0.0052 15,460,456 -0.00(-7.14%)
Jun 29, 2023 0.0052 0.0056 0.0052 0.0056 7,023,216 +0.00(+3.70%)
Jun 28, 2023 0.0055 0.0060 0.0051 0.0054 11,297,257 -0.00(-1.82%)
Jun 27, 2023 0.0057 0.0061 0.0054 0.0055 5,636,305 -0.00(-3.51%)
Jun 26, 2023 0.0060 0.0061 0.0051 0.0057 16,671,427 -0.00(-5.00%)
Jun 23, 2023 0.0065 0.0065 0.0058 0.0060 9,881,039 -0.00(-3.23%)
Jun 22, 2023 0.0059 0.0063 0.0058 0.0062 6,297,280 +0.00(+5.08%)
Jun 21, 2023 0.0058 0.0062 0.0058 0.0059 3,484,707 +0.00(+1.72%)
Jun 20, 2023 0.0057 0.0062 0.0057 0.0058 12,236,105 +0.00(+1.75%)
Jun 16, 2023 0.0061 0.0062 0.0057 0.0057 7,233,624 -0.00(-6.56%)
Jun 15, 2023 0.0058 0.0061 0.0055 0.0061 7,730,002 +0.00(+7.02%)
Jun 14, 2023 0.0061 0.0063 0.0057 0.0057 8,113,540 -0.00(-6.56%)
Jun 13, 2023 0.0061 0.0063 0.0055 0.0061 12,993,683 +0.00(+3.39%)
Jun 12, 2023 0.0059 0.0066 0.0058 0.0059 5,996,960 -0.00(-11.94%)
Jun 09, 2023 0.0062 0.0068 0.0057 0.0067 15,127,241 +0.00(+6.35%)
Jun 08, 2023 0.0066 0.0066 0.0061 0.0063 7,919,297 -0.00(-4.55%)
Jun 07, 2023 0.0062 0.0067 0.0059 0.0066 29,352,112 -0.00(-1.49%)
Jun 06, 2023 0.0069 0.0069 0.0063 0.0067 12,081,212 -0.00(-2.90%)
Jun 05, 2023 0.0078 0.0078 0.0068 0.0069 10,165,083 -0.00(-6.76%)
Jun 02, 2023 0.0077 0.0077 0.0070 0.0074 7,651,418 -0.00(-1.33%)
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.