ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DPLS DarkPulse Inc (PK)

0.001
-0.00004 (-3.85%)
Last Updated: 09:36:14
Delayed by 15 minutes

DPLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.00104 -0.00006 -5.45% 0.0011 0.0011 0.0009 9,081,579
Mar 26 2024 0.0011 0.00 0.00% 0.0011 0.0011 0.0009 8,667,949
Mar 25 2024 0.0011 0.0001 10.00% 0.0009 0.0011 0.0009 19,787,100
Mar 22 2024 0.001 0.00 0.00% 0.0009 0.001 0.0009 3,904,066
Mar 21 2024 0.001 0.00004 4.17% 0.001 0.001 0.0009 4,521,986
Mar 20 2024 0.00096 0.00001 1.05% 0.001 0.001 0.0009 6,971,973
Mar 19 2024 0.00095 0.00 0.00% 0.0009 0.001 0.0009 3,322,475
Mar 18 2024 0.00095 0.00 0.00% 0.001 0.001 0.0009 4,774,656
Mar 15 2024 0.00095 -0.00005 -5.00% 0.0009 0.001 0.0009 6,542,260
Mar 14 2024 0.001 0.00005 5.26% 0.001 0.001 0.0009 7,425,462
Mar 13 2024 0.00095 0.00 0.00% 0.0009 0.001 0.00085 11,110,182
Mar 12 2024 0.00095 0.00001 1.06% 0.001 0.001 0.0008 12,373,996
Mar 11 2024 0.00094 -0.00006 -6.00% 0.0009 0.001 0.0009 4,636,705
Mar 08 2024 0.001 0.00 0.00% 0.001 0.001 0.0009 5,099,009
Mar 07 2024 0.001 0.00 0.00% 0.001 0.001 0.0009 3,177,944
Mar 06 2024 0.001 0.00005 5.26% 0.0009 0.001 0.0009 23,040,236
Mar 05 2024 0.00095 -0.00001 -1.04% 0.001 0.001 0.0009 4,394,052
Mar 04 2024 0.00096 0.00001 1.05% 0.0009 0.001 0.0009 4,629,742
Mar 01 2024 0.00095 -0.00005 -5.00% 0.001 0.001 0.0009 24,775,053
Feb 29 2024 0.001 0.00005 5.26% 0.001 0.001 0.0008 10,718,695
Feb 28 2024 0.00095 0.00005 5.56% 0.0009 0.001 0.0008 3,979,027
Feb 27 2024 0.0009 0.00005 5.88% 0.0008 0.001 0.0008 20,729,220
Feb 26 2024 0.00085 -0.00015 -15.00% 0.001 0.001 0.0008 53,138,524
Feb 23 2024 0.001 0.0001 11.11% 0.0009 0.001 0.0008 7,025,272
Feb 22 2024 0.0009 0.00 0.00% 0.0008 0.001 0.0008 5,199,379
Feb 21 2024 0.0009 0.00 0.00% 0.0009 0.001 0.0008 13,008,063
Feb 20 2024 0.0009 0.00 0.00% 0.0009 0.001 0.0008 15,317,668
Feb 16 2024 0.0009 0.0001 12.50% 0.00085 0.001 0.0008 21,287,700
Feb 15 2024 0.0008 -0.00015 -15.79% 0.0009 0.0009 0.0008 92,877,532
Feb 14 2024 0.00095 0.00005 5.56% 0.0009 0.00106 0.0008 22,303,715
Feb 13 2024 0.0009 -0.00015 -14.29% 0.0009 0.0011 0.0008 82,127,565
Feb 12 2024 0.00105 -0.00005 -4.55% 0.001 0.0012 0.0009 81,583,464
Feb 09 2024 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.001 18,556,328
Feb 08 2024 0.0012 0.00 0.00% 0.0011 0.0012 0.001 10,555,393
Feb 07 2024 0.0012 0.00 0.00% 0.0011 0.00125 0.00105 21,425,664
Feb 06 2024 0.0012 0.00005 4.35% 0.0011 0.0013 0.001 16,169,909
Feb 05 2024 0.00115 0.00005 4.55% 0.0011 0.0012 0.001 10,545,708
Feb 02 2024 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.0011 5,573,515
Feb 01 2024 0.0012 0.0001 9.09% 0.0012 0.0012 0.001 24,242,665
Jan 31 2024 0.0011 0.00 0.00% 0.0011 0.0012 0.001 8,246,916
Jan 30 2024 0.0011 0.0001 10.00% 0.0009 0.0012 0.0009 14,525,486
Jan 29 2024 0.001 0.00006 6.38% 0.001 0.0011 0.0009 12,535,838
Jan 26 2024 0.00094 -0.00001 -1.05% 0.001 0.001 0.0009 8,736,234
Jan 25 2024 0.00095 0.00005 5.56% 0.0009 0.001 0.0009 22,159,852
Jan 24 2024 0.0009 -0.00005 -5.26% 0.001 0.00105 0.0009 11,331,897
Jan 23 2024 0.00095 0.00 0.00% 0.001 0.0011 0.0009 6,882,213
Jan 22 2024 0.00095 -0.00005 -5.00% 0.0009 0.0011 0.0009 14,571,261
Jan 19 2024 0.001 -0.00015 -13.04% 0.0011 0.0012 0.0008 55,913,177
Jan 18 2024 0.00115 0.0002 21.05% 0.001 0.0013 0.0009 55,150,054
Jan 17 2024 0.00095 0.00 0.00% 0.001 0.001 0.0009 16,346,908
Jan 16 2024 0.00095 -0.00005 -5.00% 0.001 0.001 0.0009 42,408,717
Jan 12 2024 0.001 0.0001 11.11% 0.0009 0.00105 0.0009 26,936,311
Jan 11 2024 0.0009 -0.0001 -10.00% 0.001 0.0011 0.0009 20,611,267
Jan 10 2024 0.001 0.0001 11.11% 0.001 0.0011 0.0009 12,326,604
Jan 09 2024 0.0009 -0.00015 -14.29% 0.0011 0.0011 0.0009 30,354,500
Jan 08 2024 0.00105 -0.00005 -4.55% 0.0009 0.00115 0.0009 27,475,962
Jan 05 2024 0.0011 -0.0001 -8.33% 0.0013 0.0013 0.001 48,809,993
Jan 04 2024 0.0012 0.0001 9.09% 0.0012 0.0012 0.0011 31,455,767
Jan 03 2024 0.0011 -0.0001 -8.33% 0.0011 0.0012 0.001 11,966,161
Jan 02 2024 0.0012 0.0001 9.09% 0.0011 0.0013 0.0011 12,557,553
Dec 29 2023 0.0011 0.0001 10.00% 0.001 0.0012 0.0009 43,622,597

Your Recent History

Delayed Upgrade Clock