DarkPulse Inc (PK) (DPLS)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0003 | -25 | 0.0012 | 0.0012 | 0.0008 | 58387556 | 0.00096644 | CS |
| 4 | -0.0004 | -30.7692307692 | 0.0013 | 0.0014 | 0.0008 | 31401604 | 0.00106267 | CS |
| 12 | 0 | 0 | 0.0009 | 0.00525 | 0.0008 | 36689292 | 0.0019878 | CS |
| 26 | -0.0001 | -10 | 0.001 | 0.00525 | 0.0008 | 24684576 | 0.00165827 | CS |
| 52 | -0.002 | -68.9655172414 | 0.0029 | 0.00525 | 0.0008 | 20346038 | 0.0016443 | CS |
| 156 | -0.1181 | -99.243697479 | 0.119 | 0.551 | 0.0008 | 25670000 | 0.0331392 | CS |
| 260 | 0.0004 | 80 | 0.0005 | 0.551 | 1.0E-5 | 52405284 | 0.0219405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0009 | 5.0E-5 | 5.88 | 0.0009 | 0.001 | 0.0008 | 57142335 |
| 1721942400 | 0.00085 | -5.0E-5 | -5.56 | 0.0009 | 0.001 | 0.00085 | 30501590 |
| 1721856480 | 0.0009 | -5.0E-5 | -5.26 | 0.001 | 0.001 | 0.0008 | 133037286 |
| 1721770140 | 0.00095 | -5.0E-5 | -5.00 | 0.001 | 0.0011 | 0.0009 | 17564851 |
| 1721683740 | 0.001 | -0.0001 | -9.09 | 0.0011 | 0.0011 | 0.0009 | 21223796 |
| 1721424180 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0011999 | 0.00095 | 89610255 |
| 1721337960 | 0.0011999 | 0.0001999 | 19.99 | 0.001 | 0.0011999 | 0.001 | 37152121 |
| 1721251320 | 0.001 | -0.0002 | -16.67 | 0.0013 | 0.0013 | 0.001 | 106681644 |
| 1721164920 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0013 | 0.0011 | 19411225 |
| 1721078940 | 0.0011999 | 4.0E-5 | 3.45 | 0.0011 | 0.0013 | 0.0011 | 11098792 |
| 1720819200 | 0.00116 | -0.00014 | -10.77 | 0.0013 | 0.0013 | 0.0011 | 22654128 |
| 1720733280 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011 | 27361522 |
| 1720646880 | 0.0013 | 5.0E-5 | 4.00 | 0.0011999 | 0.0013 | 0.00115 | 31836893 |
| 1720560540 | 0.00125 | 5.0E-5 | 4.17 | 0.0011999 | 0.0013 | 0.0011999 | 9536370 |
| 1720473600 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0014 | 0.0011999 | 4491159 |
| 1720214640 | 0.0013 | 5.0E-5 | 4.00 | 0.0011999 | 0.0013 | 0.0011999 | 13001364 |
| 1720041000 | 0.00125 | 5.0E-5 | 4.17 | 0.0011999 | 0.0013 | 0.0011 | 4688938 |
| 1719955740 | 0.0011999 | -0.0001 | -7.69 | 0.0011 | 0.00124 | 0.0011 | 6902063 |
| 1719868980 | 0.0013 | 0.0001001 | 8.34 | 0.0013 | 0.0013 | 0.0011 | 5598771 |
| 1719610020 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011 | 4277705 |
| 1719523200 | 0.0013 | 0.00015 | 13.04 | 0.0011999 | 0.0013 | 0.0011 | 7674810 |
| 1719437040 | 0.00115 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 15275569 |
| 1719350880 | 0.00115 | -5.0E-5 | -4.17 | 0.0011 | 0.0011999 | 0.0011 | 3261871 |
| 1719264540 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0013 | 0.0011 | 6993621 |
| 1719005220 | 0.0011999 | 5.0E-5 | 4.35 | 0.0011 | 0.0011999 | 0.0011 | 8097415 |
| 1718918640 | 0.00115 | -0.0002 | -14.81 | 0.0014 | 0.0014 | 0.0011 | 34234502 |
| 1718746140 | 0.00135 | -5.0E-5 | -3.57 | 0.0014 | 0.0015 | 0.0013 | 16785076 |
| 1718659680 | 0.0014 | -5.0E-5 | -3.45 | 0.0014 | 0.0015 | 0.0013 | 4140504 |
| 1718400300 | 0.0014499 | -5.0E-5 | -3.33 | 0.0015 | 0.0015 | 0.0014 | 11690427 |
| 1718314140 | 0.0015 | 0.0001 | 7.14 | 0.0015 | 0.0015 | 0.00135 | 13730905 |
| 1718227380 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0016 | 0.0013 | 20868011 |
| 1718141340 | 0.0014 | 5.0E-5 | 3.70 | 0.0013 | 0.0015 | 0.0013 | 12753492 |
| 1718054880 | 0.00135 | -5.0E-5 | -3.57 | 0.0013 | 0.0015 | 0.0013 | 10460534 |
| 1717795800 | 0.0014 | 0.0001 | 7.69 | 0.0011999 | 0.00155 | 0.0011999 | 31795082 |
| 1717709400 | 0.0013 | -0.0002 | -13.33 | 0.0016 | 0.0017 | 0.0011999 | 34764778 |
| 1717622460 | 0.0015 | 0 | 0.00 | 0.0015 | 0.00165 | 0.0015 | 6597574 |
| 1717536360 | 0.0015 | -0.0001 | -6.25 | 0.0016 | 0.0018 | 0.0015 | 25067778 |
| 1717450140 | 0.0016 | -0.0004 | -20.00 | 0.002 | 0.002 | 0.0015 | 56080308 |
| 1717190940 | 0.002 | 0.0001 | 5.26 | 0.002 | 0.00204 | 0.0018 | 14184119 |
| 1717104540 | 0.0019 | -5.0E-5 | -2.56 | 0.002 | 0.00255 | 0.0015 | 53627909 |
| 1717018020 | 0.00195 | -0.00095 | -32.76 | 0.003 | 0.003 | 0.0019 | 68092723 |
| 1716931740 | 0.0028999 | 0.0003999 | 16.00 | 0.0023 | 0.0042 | 0.0023 | 145326214 |
| 1716585840 | 0.0025 | -0.0018 | -41.86 | 0.0047999 | 0.0047999 | 0.0022 | 219908844 |
| 1716499740 | 0.0043 | 0.0006 | 16.22 | 0.0039 | 0.00525 | 0.0034 | 103956726 |
| 1716412800 | 0.0037 | 0.00055 | 17.46 | 0.0035 | 0.0042 | 0.0025 | 134773463 |
| 1716326940 | 0.00315 | 0.00115 | 57.50 | 0.0018 | 0.0034 | 0.0018 | 147910029 |
| 1716240180 | 0.002 | 0.0006 | 42.86 | 0.0014 | 0.0023999 | 0.0014 | 120757746 |
| 1715981340 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0017 | 0.0011999 | 22564396 |
| 1715894940 | 0.0014 | 0.0003 | 27.27 | 0.0011 | 0.00163 | 0.001 | 44166335 |
| 1715808000 | 0.0011 | 5.0E-5 | 4.76 | 0.0011 | 0.0011 | 0.0009 | 17591608 |
| 1715722140 | 0.00105 | 0.00015 | 16.67 | 0.0009 | 0.0011 | 0.0009 | 20551155 |
| 1715635200 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.0009 | 13835142 |
| 1715376000 | 0.001 | 5.0E-5 | 5.26 | 0.0009 | 0.001 | 0.0009 | 5452960 |
| 1715289720 | 0.00095 | -5.0E-5 | -5.00 | 0.00095 | 0.001 | 0.0008 | 4452859 |
| 1715203200 | 0.001 | 6.0E-5 | 6.38 | 0.001 | 0.001 | 0.0009 | 18187934 |
| 1715117340 | 0.00094 | -6.0E-5 | -6.00 | 0.0009 | 0.001 | 0.0009 | 9549344 |
| 1715030940 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.0008 | 5710424 |
| 1714771740 | 0.0009 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 3787000 |
| 1714685340 | 0.0009 | 0 | 0.00 | 0.0008 | 0.0009 | 0.0008 | 3444955 |
| 1714598400 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.0009 | 0.0008 | 5641728 |
| 1714512600 | 0.00095 | 1.0E-5 | 1.06 | 0.0009 | 0.001 | 0.0008 | 4708439 |
| 1714425720 | 0.00094 | 4.0E-5 | 4.44 | 0.0008 | 0.001 | 0.0008 | 5549955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
