1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. DarkPulse Inc (PK) (DPLS)
  7. Historical

DPLS

DarkPulse (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
DarkPulse Inc (PK) DPLS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0028 -3.05% 0.0891 13:29:17
Open Price Low Price High Price Close Price Prev Close
0.0919 0.086336 0.092 0.0919
more quote information »

DPLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1190.1230.0863360.097881240,569,645-0.0299-25.13%
1 Month0.0970.1450.0850470.105723538,467,789-0.0079-8.14%
3 Months0.12250.1450.0720.099046530,631,450-0.0334-27.27%
6 Months0.020.2020.0170.091332278,623,3720.0691345.5%
1 Year0.000250.2020.00020.0364189122,001,7590.0888535,540.0%
3 Years0.0330.2020.000010.023225768,431,0180.0561170.0%
5 Years0.03250.490.000010.023255746,790,3910.0566174.15%

DPLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.0891 -0.0028 -3.05% 0.0919 0.092 0.086336 18,692,493
Nov 24 2021 0.0919 -0.0024 -2.55% 0.0969 0.097 0.0875 28,894,712
Nov 23 2021 0.0943 -0.0007 -0.74% 0.0958 0.0999 0.0899 21,966,534
Nov 22 2021 0.095 -0.0073 -7.14% 0.1075 0.109 0.094 32,991,672
Nov 19 2021 0.1023 -0.0197 -16.15% 0.119 0.123 0.098 78,425,662
Nov 18 2021 0.122 -0.014 -10.29% 0.139 0.145 0.1181 101,913,632
Nov 17 2021 0.136 0.023 20.35% 0.1215 0.1363 0.1127 62,922,039
Nov 16 2021 0.113 -0.00625 -5.24% 0.1205 0.1389 0.11 86,001,013
Nov 15 2021 0.11925 0.0293 32.57% 0.099 0.12 0.091 63,102,100
Nov 12 2021 0.08995 0.0018 2.05% 0.091 0.092 0.087847 20,933,902
Nov 11 2021 0.088146 -0.00185 -2.06% 0.0969 0.10 0.088146 24,246,729
Nov 10 2021 0.09 0.0002 0.22% 0.09 0.0925 0.088627 15,965,943
Nov 09 2021 0.0898 0.00055 0.62% 0.091 0.0945 0.087779 16,896,503
Nov 08 2021 0.08925 -0.00075 -0.83% 0.10 0.1018 0.087952 38,143,104
Nov 05 2021 0.09 0.00183 2.07% 0.09 0.099 0.085047 16,535,615
Nov 04 2021 0.088173 -0.00183 -2.03% 0.0903 0.09505 0.088173 17,012,408
Nov 03 2021 0.09 -0.0048 -5.06% 0.0979 0.1009 0.0893 30,653,317
Nov 02 2021 0.0948 -0.0034 -3.46% 0.102 0.103 0.094 38,223,000
Nov 01 2021 0.0982 0.0082 9.11% 0.10 0.10 0.093 19,433,800
Oct 29 2021 0.09 0.0019 2.16% 0.097 0.10 0.0853 16,626,305
Oct 28 2021 0.0881 0.0006 0.69% 0.088 0.1048 0.0875 62,664,633
See More Historical Prices »


Your Recent History
USOTC
DPLS
DarkPulse ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.