DPLS

DarkPulse (PK) Historical Data

DPLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 0.0206 -0.0017 -7.62% 0.0235 0.0235 0.0201 22,221,624
Sep 22 2022 0.0223 -0.0015 -6.3% 0.024 0.0246 0.0216 12,691,729
Sep 21 2022 0.0238 -0.0008 -3.25% 0.0255 0.0255 0.0233 17,266,900
Sep 20 2022 0.0246 -0.0018 -6.82% 0.0264 0.027 0.024 12,962,923
Sep 19 2022 0.0264 0.00065 2.52% 0.026 0.0269 0.0252 11,896,595
Sep 16 2022 0.02575 0.00 +0.00% 0.0273 0.028 0.0251 0
Sep 16 2022 0.02575 -0.00065 -2.46% 0.0273 0.028 0.0251 5,343,057
Sep 15 2022 0.0264 0.00 +0.00% 0.0259 0.0268 0.025 0
Sep 15 2022 0.0264 0.0017 6.88% 0.0259 0.0268 0.025 17,142,128
Sep 14 2022 0.0247 0.00 +0.00% 0.0276 0.028 0.024 0
Sep 14 2022 0.0247 -0.0027 -9.85% 0.0276 0.028 0.024 30,500,082
Sep 13 2022 0.0274 -0.0066 -19.41% 0.0348 0.0348 0.0263 52,332,797
Sep 12 2022 0.034 0.003 9.68% 0.0325 0.038 0.03244 44,187,520
Sep 09 2022 0.031 0.002 6.9% 0.03 0.0316 0.02921 19,193,027
Sep 08 2022 0.029 -0.001 -3.33% 0.03 0.0309 0.0281 8,219,948
Sep 07 2022 0.03 -0.0003 -0.99% 0.0312 0.0314 0.029 8,577,509
Sep 06 2022 0.0303 0.00 +0.00% 0.0277 0.0304 0.0277 0
Sep 06 2022 0.0303 0.003 10.99% 0.0277 0.0304 0.0277 25,296,705
Sep 05 2022 0.0273 0.00 +0.00% 0.0271 0.0284 0.0255 0
Sep 02 2022 0.0273 0.0002 0.74% 0.0271 0.0284 0.0255 10,607,106
Sep 01 2022 0.0271 -0.0046 -14.51% 0.0324 0.0325 0.0258 36,407,160
Aug 31 2022 0.0317 0.0007 2.26% 0.0325 0.0349 0.02875 32,902,502
Aug 30 2022 0.031 -0.0057 -15.53% 0.0387 0.0388 0.0278 51,162,140
Aug 29 2022 0.0367 -0.005 -11.99% 0.0409 0.041 0.0329 44,375,492
Aug 26 2022 0.0417 -0.0004 -0.95% 0.043 0.0455 0.0371 53,919,242
Aug 25 2022 0.0421 0.0027 6.85% 0.0398 0.0437 0.035 32,293,517
Aug 24 2022 0.0394 0.00381 10.71% 0.0378 0.0396 0.0358 30,634,740
Aug 23 2022 0.03559 -0.00631 -15.06% 0.0427 0.0434 0.034 58,316,387
Aug 22 2022 0.0419 0.00 +0.00% 0.0364 0.0419 0.035 0
Aug 22 2022 0.0419 0.0075 21.8% 0.0364 0.0419 0.035 72,299,056
Aug 19 2022 0.0344 0.0068 24.64% 0.0295 0.0379 0.0276 61,830,307
Aug 18 2022 0.0276 0.002 7.81% 0.0267 0.0291 0.026 24,308,426
Aug 17 2022 0.0256 -0.001 -3.76% 0.026 0.028 0.0248 17,435,890
Aug 16 2022 0.0266 0.00 +0.00% 0.0251 0.027 0.025 0
Aug 16 2022 0.0266 0.0011 4.31% 0.0251 0.027 0.025 26,437,978
Aug 15 2022 0.0255 0.00 +0.00% 0.022 0.0259 0.022 0
Aug 15 2022 0.0255 0.0036 16.44% 0.022 0.0259 0.022 24,489,354
Aug 12 2022 0.0219 -0.0004 -1.79% 0.0223 0.0226 0.0219 17,957,501
Aug 11 2022 0.0223 0.0002 0.9% 0.0226 0.023 0.0218 14,027,307
Aug 10 2022 0.0221 0.00 +0.00% 0.0219 0.0226 0.0209 0
Aug 10 2022 0.0221 0.0006 2.79% 0.0219 0.0226 0.0209 27,353,551
Aug 09 2022 0.0215 -0.0002 -0.92% 0.0217 0.0221 0.0211 11,438,957
Aug 08 2022 0.0217 0.0001 0.46% 0.022 0.02405 0.0216 18,448,398
Aug 05 2022 0.0216 0.00215 11.05% 0.0199 0.0217 0.0194 39,524,291
Aug 04 2022 0.01945 -0.00055 -2.75% 0.02 0.021 0.019 12,481,500
Aug 03 2022 0.02 0.0002 1.01% 0.02 0.02 0.0196 11,488,149
Aug 02 2022 0.0198 0.00 +0.00% 0.0201 0.0206 0.0195 0
Aug 02 2022 0.0198 -0.0004 -1.98% 0.0201 0.0206 0.0195 12,728,523
Aug 01 2022 0.0202 0.00 +0.00% 0.0214 0.02145 0.0196 0
Aug 01 2022 0.0202 -0.001 -4.72% 0.0214 0.02145 0.0196 11,274,350
Jul 29 2022 0.0212 0.00 0.0% 0.0212 0.0221 0.0209 10,793,710
Jul 28 2022 0.0212 0.0013 6.53% 0.0208 0.0215 0.0195 10,746,114
Jul 27 2022 0.0199 0.00 +0.00% 0.0215 0.022 0.0189 0
Jul 27 2022 0.0199 -0.0016 -7.44% 0.0215 0.022 0.0189 25,945,312
Jul 26 2022 0.0215 -0.0011 -4.87% 0.0225 0.0226 0.021 5,646,790
Jul 25 2022 0.0226 -0.0003 -1.31% 0.0225 0.0239 0.022 13,745,996
Jul 22 2022 0.0229 0.00035 1.55% 0.023 0.025 0.0225 7,632,898
Jul 21 2022 0.02255 0.00 +0.00% 0.0228 0.0228 0.022 0
Jul 21 2022 0.02255 0.00015 0.67% 0.0228 0.0228 0.022 6,907,818
Jul 20 2022 0.0224 0.00 +0.00% 0.0246 0.0246 0.022 0
Jul 20 2022 0.0224 -0.00165 -6.86% 0.0246 0.0246 0.022 12,339,134
Jul 19 2022 0.02405 -0.00065 -2.63% 0.025 0.025 0.0239 8,046,184
Jul 18 2022 0.0247 -0.0005 -1.98% 0.0252 0.0253 0.0241 11,735,363
Jul 15 2022 0.0252 -0.0004 -1.56% 0.026 0.026 0.025 12,655,120
Jul 14 2022 0.0256 0.0001 0.39% 0.0261 0.0265 0.0253 12,396,412
Jul 13 2022 0.0255 0.0024 10.39% 0.025 0.0256 0.023 19,738,625
Jul 12 2022 0.0231 -0.00085 -3.55% 0.025 0.025 0.0231 5,733,871
Jul 11 2022 0.02395 0.00075 3.23% 0.024 0.0245 0.023 6,665,567
Jul 08 2022 0.0232 -0.0015 -6.07% 0.0248 0.025 0.0231 7,684,154
Jul 07 2022 0.0247 0.0004 1.65% 0.0252 0.0255 0.024 11,032,133
Jul 06 2022 0.0243 0.00 +0.00% 0.024 0.0256 0.02325 0
Jul 06 2022 0.0243 0.0028 13.02% 0.024 0.0256 0.02325 21,820,873
Jul 05 2022 0.0215 0.00 +0.00% 0.0221 0.0222 0.0211 0
Jul 05 2022 0.0215 -0.0005 -2.27% 0.0221 0.0222 0.0211 12,103,892
Jul 04 2022 0.022 0.00 +0.00% 0.0224 0.0225 0.0211 0
Jul 01 2022 0.022 0.0005 2.33% 0.0224 0.0225 0.0211 13,908,045
Jun 30 2022 0.0215 0.00 +0.00% 0.0218 0.0222 0.021 0
Jun 30 2022 0.0215 -0.0001 -0.46% 0.0218 0.0222 0.021 8,533,998
Jun 29 2022 0.0216 0.00 +0.00% 0.0219 0.0222 0.0205 0
Jun 29 2022 0.0216 0.0006 2.86% 0.0219 0.0222 0.0205 12,308,763
Jun 28 2022 0.021 -0.001 -4.55% 0.0234 0.0234 0.0202 12,580,001


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.

Log in to InvestorsHub
Register Now