DarkPulse, Inc. (DPLS)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0009

-0.0000

(-4.26%)

At close: 03:49PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	6,000,369
19 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	8,604,854
18 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	6,393,851
17 Apr 2024	0.0009	0.0010	0.0009	0.0010	0.0010	12,126,518
16 Apr 2024	0.0009	0.0010	0.0009	0.0010	0.0010	3,708,826
15 Apr 2024	0.0010	0.0010	0.0009	0.0009	0.0009	5,509,242
12 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	15,047,318
11 Apr 2024	0.0010	0.0010	0.0009	0.0009	0.0009	13,883,514
10 Apr 2024	0.0009	0.0010	0.0009	0.0010	0.0010	3,344,606
09 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	7,076,627
08 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	8,174,335
05 Apr 2024	0.0010	0.0011	0.0009	0.0010	0.0010	11,678,383
04 Apr 2024	0.0011	0.0011	0.0009	0.0010	0.0010	9,137,149
03 Apr 2024	0.0010	0.0010	0.0009	0.0010	0.0010	13,897,189
02 Apr 2024	0.0009	0.0010	0.0009	0.0009	0.0009	4,141,848
01 Apr 2024	0.0010	0.0011	0.0009	0.0010	0.0010	36,498,452
28 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	20,168,799
27 Mar 2024	0.0011	0.0011	0.0009	0.0010	0.0010	9,081,579
26 Mar 2024	0.0011	0.0011	0.0009	0.0011	0.0011	8,667,949
25 Mar 2024	0.0009	0.0011	0.0009	0.0011	0.0011	19,787,100
22 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	3,904,066
21 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	4,521,986
20 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	6,971,973
19 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	3,322,475
18 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	4,774,656
15 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	6,542,260
14 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	7,425,462
13 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	11,110,182
12 Mar 2024	0.0010	0.0010	0.0008	0.0010	0.0010	12,373,996
11 Mar 2024	0.0009	0.0010	0.0009	0.0009	0.0009	4,636,705
08 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	5,099,009
07 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	3,177,944
06 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	23,040,236
05 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	4,394,052
04 Mar 2024	0.0009	0.0010	0.0009	0.0010	0.0010	4,629,742
01 Mar 2024	0.0010	0.0010	0.0009	0.0010	0.0010	24,775,053
29 Feb 2024	0.0010	0.0010	0.0008	0.0010	0.0010	10,718,695
28 Feb 2024	0.0009	0.0010	0.0008	0.0010	0.0010	3,979,027
27 Feb 2024	0.0008	0.0010	0.0008	0.0009	0.0009	20,729,220
26 Feb 2024	0.0010	0.0010	0.0008	0.0009	0.0009	53,138,524
23 Feb 2024	0.0009	0.0010	0.0008	0.0010	0.0010	7,025,272
22 Feb 2024	0.0008	0.0010	0.0008	0.0009	0.0009	5,199,379
21 Feb 2024	0.0009	0.0010	0.0008	0.0009	0.0009	13,008,063
20 Feb 2024	0.0009	0.0010	0.0008	0.0009	0.0009	15,317,668
16 Feb 2024	0.0009	0.0010	0.0008	0.0009	0.0009	21,287,700
15 Feb 2024	0.0009	0.0009	0.0008	0.0008	0.0008	92,877,532
14 Feb 2024	0.0009	0.0011	0.0008	0.0010	0.0010	22,303,715
13 Feb 2024	0.0009	0.0011	0.0008	0.0009	0.0009	82,127,565
12 Feb 2024	0.0010	0.0012	0.0009	0.0010	0.0010	81,583,464
09 Feb 2024	0.0012	0.0012	0.0010	0.0011	0.0011	18,556,328
08 Feb 2024	0.0011	0.0012	0.0010	0.0012	0.0012	10,555,393
07 Feb 2024	0.0011	0.0012	0.0010	0.0012	0.0012	21,425,664
06 Feb 2024	0.0011	0.0013	0.0010	0.0012	0.0012	16,169,909
05 Feb 2024	0.0011	0.0012	0.0010	0.0012	0.0012	10,545,708
02 Feb 2024	0.0012	0.0012	0.0011	0.0011	0.0011	5,573,515
01 Feb 2024	0.0012	0.0012	0.0010	0.0012	0.0012	24,242,665
31 Jan 2024	0.0011	0.0012	0.0010	0.0011	0.0011	8,246,916
30 Jan 2024	0.0009	0.0012	0.0009	0.0011	0.0011	14,525,486
29 Jan 2024	0.0010	0.0011	0.0009	0.0010	0.0010	12,535,838
26 Jan 2024	0.0010	0.0010	0.0009	0.0009	0.0009	8,736,234
25 Jan 2024	0.0009	0.0010	0.0009	0.0010	0.0010	22,159,852
24 Jan 2024	0.0010	0.0010	0.0009	0.0009	0.0009	11,331,897
23 Jan 2024	0.0010	0.0011	0.0009	0.0010	0.0010	6,882,213
22 Jan 2024	0.0009	0.0011	0.0009	0.0010	0.0010	14,571,261
19 Jan 2024	0.0011	0.0012	0.0008	0.0010	0.0010	55,913,177
18 Jan 2024	0.0010	0.0013	0.0009	0.0012	0.0012	55,150,054
17 Jan 2024	0.0010	0.0010	0.0009	0.0010	0.0010	16,346,908
16 Jan 2024	0.0010	0.0010	0.0009	0.0010	0.0010	42,408,717
12 Jan 2024	0.0009	0.0010	0.0009	0.0010	0.0010	26,936,311
11 Jan 2024	0.0010	0.0011	0.0009	0.0009	0.0009	20,611,267
10 Jan 2024	0.0010	0.0011	0.0009	0.0010	0.0010	12,326,604
09 Jan 2024	0.0011	0.0011	0.0009	0.0009	0.0009	30,354,500
08 Jan 2024	0.0009	0.0011	0.0009	0.0010	0.0010	27,475,962
05 Jan 2024	0.0013	0.0013	0.0010	0.0011	0.0011	48,809,993
04 Jan 2024	0.0012	0.0012	0.0011	0.0012	0.0012	31,455,767
03 Jan 2024	0.0011	0.0012	0.0010	0.0011	0.0011	11,966,161
02 Jan 2024	0.0011	0.0013	0.0011	0.0012	0.0012	12,557,553
29 Dec 2023	0.0010	0.0012	0.0009	0.0011	0.0011	43,622,597
28 Dec 2023	0.0011	0.0012	0.0008	0.0010	0.0010	49,913,946
27 Dec 2023	0.0011	0.0012	0.0010	0.0010	0.0010	27,725,525
26 Dec 2023	0.0013	0.0013	0.0011	0.0012	0.0012	31,722,596
22 Dec 2023	0.0011	0.0013	0.0011	0.0013	0.0013	21,839,606
21 Dec 2023	0.0011	0.0012	0.0011	0.0011	0.0011	15,157,016
20 Dec 2023	0.0012	0.0013	0.0011	0.0011	0.0011	27,341,476
19 Dec 2023	0.0013	0.0013	0.0012	0.0012	0.0012	14,357,113
18 Dec 2023	0.0013	0.0014	0.0012	0.0013	0.0013	23,837,205
15 Dec 2023	0.0014	0.0014	0.0011	0.0014	0.0014	61,975,865
14 Dec 2023	0.0013	0.0015	0.0013	0.0014	0.0014	12,584,504
13 Dec 2023	0.0015	0.0016	0.0013	0.0013	0.0013	17,816,445
12 Dec 2023	0.0014	0.0015	0.0014	0.0015	0.0015	6,219,505
11 Dec 2023	0.0015	0.0016	0.0014	0.0015	0.0015	14,888,663
08 Dec 2023	0.0015	0.0017	0.0015	0.0016	0.0016	22,592,822
07 Dec 2023	0.0017	0.0017	0.0015	0.0017	0.0017	15,214,626
06 Dec 2023	0.0017	0.0017	0.0015	0.0017	0.0017	19,435,846
05 Dec 2023	0.0018	0.0019	0.0015	0.0016	0.0016	46,324,639
04 Dec 2023	0.0021	0.0021	0.0015	0.0018	0.0018	65,012,081
01 Dec 2023	0.0014	0.0022	0.0013	0.0020	0.0020	82,306,424
30 Nov 2023	0.0014	0.0014	0.0012	0.0014	0.0014	24,818,160
29 Nov 2023	0.0013	0.0013	0.0012	0.0013	0.0013	17,355,582
28 Nov 2023	0.0014	0.0014	0.0012	0.0012	0.0012	15,169,121
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6455+0.0004(+0.07%)

ASX 2007,683.50+34.30(+0.45%)

OIL81.52-0.38(-0.46%)

GOLD2,313.70-32.70(-1.39%)

Bitcoin AUD102,458.38+156.10(+0.15%)

DarkPulse, Inc. (DPLS)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6455
+0.0004(+0.07%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
81.52
-0.38(-0.46%)

GOLD
2,313.70
-32.70(-1.39%)

Bitcoin AUD
102,458.38
+156.10(+0.15%)