TipRanks
Go Ultimate55% OFF

DarkPulse (DPLS) Historical Prices

DPLS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Jun 01, 20260.010.010.010.010.01-23.08%4,646,0042.23
May 29, 20260.010.010.010.010.01+8.33%4,928,3922.45
May 28, 20260.010.010.010.010.01+0.00%1,977,1841.00
May 27, 20260.020.020.010.010.01-20.00%5,223,1952.75
May 26, 20260.020.020.010.020.02-21.05%4,406,8142.38
May 22, 20260.020.020.020.020.02+5.56%1,072,4780.58
May 21, 20260.020.020.020.020.02-10.00%3,615,2742.00
May 20, 20260.020.020.020.020.02-4.76%2,056,1491.15
May 19, 20260.030.030.020.020.02-19.23%2,324,2851.33
May 18, 20260.030.030.020.030.03-7.14%4,882,4742.91
May 15, 20260.020.030.020.030.03+33.33%2,273,0891.38
May 14, 20260.020.030.020.020.02+10.53%5,010,7563.15
May 13, 20260.030.030.020.020.02-34.48%7,243,4244.86
May 12, 20260.040.050.030.030.03-39.58%8,234,3086.02
May 11, 20260.030.050.020.050.05+50.00%7,595,1026.00
May 08, 20260.020.030.020.030.03+88.24%13,234,33012.53
May 07, 20260.010.020.010.020.02+70.00%8,208,0438.69
Apr 15, 20260.010.010.010.010.01+0.00%2,864,5743.15
Apr 13, 20260.010.010.010.010.01+0.00%1,547,2071.70
Apr 10, 20260.010.010.010.010.01+0.00%1,319,5711.48
Apr 07, 20260.010.010.010.010.01+0.00%1,105,4091.26
Apr 06, 20260.010.010.010.010.01+0.00%820,3980.93
Mar 20, 20260.010.010.010.010.01-9.09%4,072,8994.96
Mar 19, 20260.010.010.010.010.01-8.33%3,076,9073.96
Mar 18, 20260.010.010.010.010.01+9.09%1,928,1662.54
Mar 17, 20260.010.020.010.010.01-8.33%1,482,5471.96
Mar 16, 20260.010.020.010.010.01-7.69%2,590,9913.59
Mar 13, 20260.020.020.010.010.01-7.14%628,0910.86
Mar 12, 20260.020.020.010.010.01-6.67%4,465,1556.71
Mar 11, 20260.020.020.020.020.02-11.76%1,669,0782.59
Mar 10, 20260.020.020.020.020.02+0.00%632,5760.98
Mar 09, 20260.020.020.020.020.02+6.25%1,000,2861.54
Mar 06, 20260.020.020.020.020.02-5.88%352,2730.54
Mar 05, 20260.020.020.020.020.02+6.25%774,7461.18
Mar 04, 20260.020.020.020.020.02+14.29%481,9100.74
Mar 03, 20260.020.020.010.010.01-17.65%1,546,8742.40
Mar 02, 20260.020.020.020.020.02-10.53%721,4321.08
Feb 27, 20260.020.020.020.020.02+0.00%497,0020.70
Feb 26, 20260.020.020.020.020.02+0.00%170,1770.23
Feb 25, 20260.020.020.020.020.02-5.00%365,6920.50
Feb 24, 20260.020.020.020.020.02+0.00%560,0460.78
Feb 23, 20260.020.020.020.020.02+5.26%469,7820.65
Feb 20, 20260.020.020.020.020.02+0.00%257,9840.35
Feb 19, 20260.020.020.020.020.02-5.00%362,1930.50
Feb 18, 20260.020.020.020.020.02-13.04%533,0400.74
Feb 17, 20260.020.020.020.020.02+35.29%391,9770.54
Feb 16, 20260.020.020.020.020.02+0.00%00.00
Feb 13, 20260.020.020.020.020.02+13.33%906,1341.27
Feb 12, 20260.020.020.020.020.02-11.76%705,1381.00
Feb 11, 20260.020.020.020.020.02-10.53%810,2561.14