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: 11:21 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 (%)
Jun 28, 2019 0.0006 0.0006 0.0005 0.0005 14,296,600 +0.00(+0.00%)
Jun 27, 2019 0.0006 0.0006 0.0005 0.0005 14,057,922 -0.00(-16.67%)
Jun 26, 2019 0.0007 0.0007 0.0006 0.0006 2,695,000 -0.00(-14.29%)
Jun 25, 2019 0.0006 0.0007 0.0006 0.0007 36,902,336 +0.00(+0.00%)
Jun 24, 2019 0.0007 0.0007 0.0006 0.0007 14,538,300 +0.00(+16.67%)
Jun 21, 2019 0.0008 0.0008 0.0006 0.0006 6,106,000 -0.00(-25.00%)
Jun 20, 2019 0.0009 0.0009 0.0008 0.0008 5,510,000 +0.00(+0.00%)
Jun 19, 2019 0.0009 0.0009 0.0008 0.0008 1,063,000 -0.00(-11.11%)
Jun 18, 2019 0.0008 0.0010 0.0008 0.0009 13,945,902 +0.00(+28.57%)
Jun 17, 2019 0.0009 0.0009 0.0007 0.0007 25,403,000 -0.00(-30.00%)
Jun 14, 2019 0.0010 0.0011 0.0009 0.0010 2,530,000 +0.00(+0.00%)
Jun 13, 2019 0.0010 0.0010 0.0010 0.0010 2,389,000 +0.00(+0.00%)
Jun 12, 2019 0.0011 0.0011 0.0010 0.0010 1,160,000 +0.00(+0.00%)
Jun 11, 2019 0.0012 0.0013 0.0010 0.0010 19,595,528 -0.00(-23.08%)
Jun 10, 2019 0.0013 0.0013 0.0012 0.0013 2,520,000 +0.00(+8.33%)
Jun 07, 2019 0.0012 0.0013 0.0012 0.0012 958,900 -0.00(-7.69%)
Jun 06, 2019 0.0014 0.0015 0.0012 0.0013 39,694,952 -0.00(-7.14%)
Jun 05, 2019 0.0015 0.0015 0.0014 0.0014 200,050 -0.00(-12.50%)
Jun 03, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
May 31, 2019 0.0015 0.0016 0.0015 0.0016 386,000 +0.00(+23.08%)
May 30, 2019 0.0016 0.0016 0.0013 0.0013 1,946,048 -0.00(-7.14%)
May 29, 2019 0.0016 0.0016 0.0013 0.0014 4,719,996 -0.00(-22.22%)
May 28, 2019 0.0018 0.0018 0.0014 0.0018 4,858,173 +0.00(+20.00%)
May 24, 2019 0.0015 0.0015 0.0015 0.0015 3,027,000 -0.00(-16.67%)
May 23, 2019 0.0015 0.0018 0.0015 0.0018 146,000 +0.00(+20.00%)
May 22, 2019 0.0018 0.0018 0.0015 0.0015 987,657 -0.00(-16.67%)
May 21, 2019 0.0019 0.0019 0.0015 0.0018 8,465,799 -0.00(-5.26%)
May 20, 2019 0.0016 0.0019 0.0015 0.0019 2,292,101 +0.00(+11.76%)
May 17, 2019 0.0017 0.0017 0.0017 0.0017 818,000 +0.00(+0.00%)
May 16, 2019 0.0017 0.0019 0.0017 0.0017 872,021 +0.00(+6.25%)
May 15, 2019 0.0016 0.0016 0.0015 0.0016 2,363,216 -0.00(-5.88%)
May 14, 2019 0.0017 0.0018 0.0017 0.0017 1,373,210 -0.00(-15.00%)
May 13, 2019 0.0020 0.0026 0.0019 0.0020 3,800,000 -0.00(-4.76%)
May 10, 2019 0.0029 0.0029 0.0019 0.0021 19,780,800 -0.00(-30.00%)
May 09, 2019 0.0028 0.0030 0.0028 0.0030 477,029 +0.00(+7.14%)
May 08, 2019 0.0024 0.0028 0.0021 0.0028 355,471 +0.00(+12.00%)
May 07, 2019 0.0033 0.0045 0.0021 0.0025 4,657,287 -0.00(-10.71%)
May 06, 2019 0.0018 0.0028 0.0015 0.0028 19,916,022 +0.00(+40.00%)
May 03, 2019 0.0024 0.0025 0.0020 0.0020 4,160,000 -0.00(-16.67%)
May 02, 2019 0.0024 0.0024 0.0024 0.0024 7,000 -0.00(-14.29%)
May 01, 2019 0.0025 0.0046 0.0022 0.0028 6,322,580 -0.00(-6.67%)
Apr 30, 2019 0.0048 0.0048 0.0029 0.0030 612,200 -0.00(-6.25%)
Apr 29, 2019 0.0035 0.0035 0.0032 0.0032 1,000,250 +0.00(+6.67%)
Apr 26, 2019 0.0048 0.0048 0.0030 0.0030 1,600 -0.00(-14.29%)
Apr 25, 2019 0.0035 0.0035 0.0030 0.0035 2,000,000 -0.00(-14.63%)
Apr 24, 2019 0.0050 0.0050 0.0041 0.0041 1,600,000 -0.00(-25.45%)
Apr 22, 2019 0.0054 0.0056 0.0040 0.0055 699,200 +0.00(+0.00%)
Apr 18, 2019 0.0038 0.0055 0.0030 0.0055 1,283,900 +0.00(+1.85%)
Apr 17, 2019 0.0055 0.0055 0.0054 0.0054 8,277 +0.00(+25.58%)
Apr 15, 2019 0.0043 0.0043 0.0043 0 +0.00(+22.86%)
Apr 12, 2019 0.0035 0.0035 0.0035 8 +0.00(+0.00%)
Apr 10, 2019 0.0035 0.0035 0.0035 0 -0.00(-28.57%)
Apr 09, 2019 0.0049 0.0049 0.0049 0.0049 14,425 -0.00(-5.77%)
Apr 08, 2019 0.0041 0.0053 0.0040 0.0052 174,850 -0.00(-20.00%)
Apr 05, 2019 0.0053 0.0065 0.0053 0.0065 40,000 -0.00(-4.41%)
Apr 04, 2019 0.0059 0.0068 0.0055 0.0068 106,300 +0.00(+70.00%)
Apr 03, 2019 0.0050 0.0050 0.0030 0.0040 567,764 -0.00(-38.46%)
Apr 02, 2019 0.0040 0.0079 0.0040 0.0065 571,926 +0.00(+66.67%)
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.