Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Darkpulse Inc (OP: DPLS )

0.0016 -0.0004 (-20.00%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.0108 0.0111 0.0098 0.0103 28,738,582 -0.00(-4.63%)
Nov 29, 2022 0.0106 0.0114 0.0105 0.0108 14,175,205 +0.00(+1.89%)
Nov 28, 2022 0.0110 0.0115 0.0104 0.0106 10,240,033 -0.00(-3.64%)
Nov 25, 2022 0.0109 0.0116 0.0105 0.0110 7,391,239 +0.00(+0.92%)
Nov 23, 2022 0.0115 0.0115 0.0108 0.0109 16,671,267 -0.00(-3.54%)
Nov 22, 2022 0.0120 0.0125 0.0107 0.0113 10,101,085 +0.00(+0.00%)
Nov 21, 2022 0.0116 0.0121 0.0109 0.0113 23,781,762 -0.00(-9.60%)
Nov 18, 2022 0.0110 0.0125 0.0110 0.0125 28,137,912 +0.00(+13.64%)
Nov 17, 2022 0.0115 0.0120 0.0100 0.0110 20,145,302 -0.00(-4.35%)
Nov 16, 2022 0.0120 0.0125 0.0100 0.0115 64,052,808 -0.00(-4.17%)
Nov 15, 2022 0.0139 0.0142 0.0110 0.0120 36,926,392 -0.00(-12.41%)
Nov 14, 2022 0.0145 0.0145 0.0135 0.0137 9,334,070 -0.00(-4.20%)
Nov 11, 2022 0.0143 0.0149 0.0137 0.0143 11,480,127 +0.00(+0.70%)
Nov 10, 2022 0.0142 0.0151 0.0133 0.0142 27,766,798 +0.00(+6.77%)
Nov 09, 2022 0.0160 0.0160 0.0106 0.0133 55,384,856 -0.00(-12.50%)
Nov 08, 2022 0.0158 0.0163 0.0150 0.0152 20,707,548 -0.00(-0.65%)
Nov 07, 2022 0.0172 0.0190 0.0151 0.0153 46,729,464 -0.00(-19.90%)
Nov 04, 2022 0.0186 0.0196 0.0186 0.0191 4,429,793 +0.00(+1.06%)
Nov 03, 2022 0.0193 0.0197 0.0185 0.0189 11,527,055 -0.00(-2.58%)
Nov 02, 2022 0.0200 0.0200 0.0190 0.0194 6,778,150 -0.00(-2.51%)
Nov 01, 2022 0.0197 0.0201 0.0194 0.0199 11,982,206 +0.00(+0.00%)
Oct 31, 2022 0.0198 0.0202 0.0193 0.0199 9,065,396 -0.00(-0.50%)
Oct 28, 2022 0.0200 0.0203 0.0197 0.0200 8,325,273 +0.00(+0.50%)
Oct 27, 2022 0.0196 0.0202 0.0196 0.0199 8,358,666 +0.00(+1.02%)
Oct 26, 2022 0.0199 0.0210 0.0196 0.0197 4,897,735 -0.00(-0.51%)
Oct 25, 2022 0.0197 0.0203 0.0192 0.0198 10,964,284 -0.00(-1.00%)
Oct 24, 2022 0.0201 0.0210 0.0196 0.0200 6,628,594 -0.00(-1.48%)
Oct 21, 2022 0.0202 0.0204 0.0195 0.0203 4,119,657 +0.00(+0.50%)
Oct 20, 2022 0.0200 0.0205 0.0195 0.0202 5,635,938 +0.00(+3.06%)
Oct 19, 2022 0.0206 0.0208 0.0195 0.0196 9,139,191 -0.00(-2.00%)
Oct 18, 2022 0.0205 0.0209 0.0195 0.0200 9,293,012 +0.00(+0.00%)
Oct 17, 2022 0.0220 0.0224 0.0200 0.0200 13,663,123 -0.00(-6.10%)
Oct 14, 2022 0.0202 0.0219 0.0200 0.0213 16,213,167 +0.00(+5.45%)
Oct 13, 2022 0.0188 0.0208 0.0170 0.0202 29,501,534 +0.00(+9.78%)
Oct 12, 2022 0.0196 0.0197 0.0180 0.0184 15,927,578 +0.00(+1.10%)
Oct 11, 2022 0.0185 0.0197 0.0172 0.0182 19,392,140 +0.00(+0.55%)
Oct 10, 2022 0.0220 0.0220 0.0152 0.0181 50,774,240 -0.00(-15.42%)
Oct 07, 2022 0.0208 0.0230 0.0208 0.0214 11,708,164 -0.00(-0.47%)
Oct 06, 2022 0.0220 0.0228 0.0210 0.0215 5,297,252 -0.00(-2.27%)
Oct 05, 2022 0.0228 0.0230 0.0216 0.0220 10,574,341 +0.00(+1.85%)
Oct 04, 2022 0.0206 0.0217 0.0206 0.0216 8,222,660 +0.00(+2.86%)
Oct 03, 2022 0.0222 0.0226 0.0203 0.0210 8,828,464 -0.00(-4.11%)
Sep 30, 2022 0.0226 0.0226 0.0208 0.0219 6,494,088 -0.00(-1.35%)
Sep 29, 2022 0.0211 0.0229 0.0208 0.0222 9,853,177 +0.00(+6.73%)
Sep 28, 2022 0.0222 0.0230 0.0205 0.0208 11,537,116 -0.00(-5.88%)
Sep 27, 2022 0.0226 0.0243 0.0219 0.0221 9,984,192 -0.00(-2.21%)
Sep 26, 2022 0.0205 0.0227 0.0190 0.0226 10,862,821 +0.00(+9.71%)
Sep 23, 2022 0.0235 0.0235 0.0201 0.0206 22,221,624 -0.00(-7.62%)
Sep 22, 2022 0.0240 0.0246 0.0216 0.0223 12,691,729 -0.00(-6.30%)
Sep 21, 2022 0.0255 0.0255 0.0233 0.0238 17,266,900 -0.00(-3.25%)
Sep 20, 2022 0.0264 0.0270 0.0240 0.0246 12,962,923 -0.00(-6.82%)
Sep 19, 2022 0.0260 0.0269 0.0252 0.0264 11,896,595 +0.00(+2.33%)
Sep 16, 2022 0.0273 0.0280 0.0251 0.0258 5,343,057 -0.00(-2.27%)
Sep 15, 2022 0.0259 0.0268 0.0250 0.0264 17,142,128 +0.00(+6.88%)
Sep 14, 2022 0.0276 0.0280 0.0240 0.0247 30,500,084 -0.00(-9.85%)
Sep 13, 2022 0.0348 0.0348 0.0263 0.0274 52,332,796 -0.01(-19.41%)
Sep 12, 2022 0.0325 0.0380 0.0324 0.0340 44,177,520 +0.00(+9.68%)
Sep 09, 2022 0.0300 0.0316 0.0292 0.0310 19,193,028 +0.00(+6.90%)
Sep 08, 2022 0.0300 0.0309 0.0281 0.0290 8,219,948 -0.00(-3.33%)
Sep 07, 2022 0.0312 0.0314 0.0290 0.0300 8,577,509 -0.00(-0.99%)
Sep 06, 2022 0.0277 0.0304 0.0277 0.0303 25,296,704 +0.00(+10.99%)
Sep 02, 2022 0.0271 0.0284 0.0255 0.0273 10,607,106 +0.00(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.