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 )

0.0020 +0.0001 (+5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Feb 28, 2023 0.0049 0.0054 0.0048 0.0054 19,481,100 +0.00(+8.00%)
Feb 27, 2023 0.0053 0.0054 0.0050 0.0050 15,647,927 -0.00(-3.85%)
Feb 24, 2023 0.0053 0.0054 0.0048 0.0052 15,482,980 +0.00(+0.00%)
Feb 23, 2023 0.0055 0.0055 0.0048 0.0052 26,296,744 -0.00(-3.70%)
Feb 22, 2023 0.0056 0.0056 0.0051 0.0054 25,493,456 -0.00(-1.82%)
Feb 21, 2023 0.0062 0.0062 0.0054 0.0055 22,973,844 -0.00(-6.78%)
Feb 17, 2023 0.0065 0.0068 0.0057 0.0059 37,162,020 -0.00(-11.94%)
Feb 16, 2023 0.0068 0.0071 0.0057 0.0067 56,005,708 +0.00(+0.00%)
Feb 15, 2023 0.0051 0.0076 0.0051 0.0067 84,371,352 +0.00(+28.85%)
Feb 14, 2023 0.0054 0.0056 0.0050 0.0052 22,534,536 -0.00(-3.70%)
Feb 13, 2023 0.0055 0.0060 0.0053 0.0054 45,309,296 +0.00(+1.89%)
Feb 10, 2023 0.0050 0.0053 0.0048 0.0053 28,285,038 +0.00(+8.16%)
Feb 09, 2023 0.0056 0.0057 0.0044 0.0049 96,271,064 -0.00(-12.50%)
Feb 08, 2023 0.0058 0.0060 0.0055 0.0056 32,449,456 -0.00(-5.08%)
Feb 07, 2023 0.0060 0.0062 0.0057 0.0059 36,437,136 -0.00(-3.28%)
Feb 06, 2023 0.0063 0.0063 0.0060 0.0061 25,064,752 -0.00(-3.17%)
Feb 03, 2023 0.0062 0.0064 0.0061 0.0063 21,814,824 +0.00(+3.28%)
Feb 02, 2023 0.0065 0.0066 0.0061 0.0061 34,088,948 -0.00(-6.15%)
Feb 01, 2023 0.0066 0.0066 0.0063 0.0065 23,504,058 -0.00(-1.52%)
Jan 31, 2023 0.0065 0.0066 0.0063 0.0066 19,373,696 +0.00(+1.54%)
Jan 30, 2023 0.0065 0.0067 0.0063 0.0065 18,758,682 +0.00(+1.56%)
Jan 27, 2023 0.0068 0.0068 0.0062 0.0064 48,964,236 -0.00(-4.48%)
Jan 26, 2023 0.0068 0.0069 0.0066 0.0067 13,848,064 +0.00(+0.00%)
Jan 25, 2023 0.0068 0.0069 0.0065 0.0067 18,081,008 +0.00(+3.08%)
Jan 24, 2023 0.0066 0.0070 0.0061 0.0065 36,729,444 +0.00(+0.00%)
Jan 23, 2023 0.0068 0.0070 0.0064 0.0065 27,731,744 -0.00(-2.99%)
Jan 20, 2023 0.0074 0.0075 0.0062 0.0067 103,581,592 -0.00(-9.46%)
Jan 19, 2023 0.0083 0.0083 0.0071 0.0074 44,877,664 -0.00(-7.50%)
Jan 18, 2023 0.0079 0.0081 0.0078 0.0080 20,107,936 +0.00(+0.00%)
Jan 17, 2023 0.0080 0.0082 0.0078 0.0080 19,365,042 +0.00(+0.00%)
Jan 13, 2023 0.0081 0.0087 0.0078 0.0080 31,558,176 +0.00(+0.00%)
Jan 12, 2023 0.0081 0.0082 0.0078 0.0080 29,454,280 +0.00(+0.00%)
Jan 11, 2023 0.0081 0.0082 0.0078 0.0080 27,598,576 -0.00(-1.23%)
Jan 10, 2023 0.0084 0.0085 0.0079 0.0081 22,724,584 +0.00(+0.00%)
Jan 09, 2023 0.0082 0.0086 0.0080 0.0081 19,966,548 -0.00(-1.22%)
Jan 06, 2023 0.0085 0.0088 0.0081 0.0082 17,317,268 -0.00(-2.38%)
Jan 05, 2023 0.0092 0.0092 0.0082 0.0084 31,525,528 -0.00(-8.70%)
Jan 04, 2023 0.0095 0.0099 0.0090 0.0092 22,851,424 -0.00(-2.13%)
Jan 03, 2023 0.0100 0.0108 0.0090 0.0094 25,758,620 -0.00(-3.09%)
Dec 30, 2022 0.0080 0.0099 0.0078 0.0097 105,135,336 +0.00(+19.75%)
Dec 29, 2022 0.0086 0.0087 0.0078 0.0081 59,634,152 -0.00(-5.81%)
Dec 28, 2022 0.0090 0.0093 0.0085 0.0086 44,415,668 -0.00(-4.44%)
Dec 27, 2022 0.0105 0.0106 0.0090 0.0090 19,708,682 -0.00(-9.09%)
Dec 23, 2022 0.0096 0.0102 0.0091 0.0099 18,465,044 +0.00(+4.21%)
Dec 22, 2022 0.0110 0.0110 0.0091 0.0095 24,292,868 -0.00(-9.52%)
Dec 21, 2022 0.0099 0.0108 0.0098 0.0105 24,701,784 +0.00(+6.06%)
Dec 20, 2022 0.0112 0.0117 0.0096 0.0099 42,413,108 -0.00(-11.61%)
Dec 19, 2022 0.0172 0.0172 0.0110 0.0112 70,604,896 -0.01(-32.12%)
Dec 16, 2022 0.0169 0.0174 0.0154 0.0165 71,854,168 +0.00(+7.14%)
Dec 15, 2022 0.0115 0.0205 0.0110 0.0154 239,545,168 +0.01(+77.01%)
Dec 14, 2022 0.0094 0.0094 0.0080 0.0087 17,007,936 +0.00(+0.00%)
Dec 13, 2022 0.0095 0.0095 0.0087 0.0087 13,605,855 -0.00(-6.45%)
Dec 12, 2022 0.0090 0.0094 0.0085 0.0093 13,964,233 +0.00(+4.49%)
Dec 09, 2022 0.0084 0.0092 0.0081 0.0089 12,307,066 +0.00(+5.95%)
Dec 08, 2022 0.0082 0.0089 0.0080 0.0084 17,250,102 +0.00(+2.44%)
Dec 07, 2022 0.0081 0.0088 0.0079 0.0082 25,119,264 -0.00(-8.89%)
Dec 06, 2022 0.0101 0.0101 0.0084 0.0090 38,671,312 -0.00(-10.89%)
Dec 05, 2022 0.0111 0.0115 0.0099 0.0101 16,657,184 -0.00(-8.18%)
Dec 02, 2022 0.0105 0.0111 0.0100 0.0110 21,530,000 +0.00(+8.91%)
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.