Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
Apr 29, 2022 0.0425 0.0435 0.0360 0.0411 13,187,587 -0.00(-2.38%)
Apr 28, 2022 0.0447 0.0449 0.0420 0.0421 10,821,497 -0.00(-3.44%)
Apr 27, 2022 0.0459 0.0460 0.0422 0.0436 15,424,578 -0.00(-3.54%)
Apr 26, 2022 0.0490 0.0498 0.0450 0.0452 10,338,601 -0.00(-7.76%)
Apr 25, 2022 0.0500 0.0508 0.0480 0.0490 19,969,352 +0.00(+0.62%)
Apr 22, 2022 0.0455 0.0509 0.0420 0.0487 27,239,120 +0.00(+9.44%)
Apr 21, 2022 0.0480 0.0480 0.0436 0.0445 16,016,610 -0.00(-5.12%)
Apr 20, 2022 0.0521 0.0530 0.0460 0.0469 22,116,264 -0.01(-9.81%)
Apr 19, 2022 0.0530 0.0589 0.0502 0.0520 21,760,842 -0.00(-2.62%)
Apr 18, 2022 0.0494 0.0547 0.0490 0.0534 36,341,448 +0.01(+11.25%)
Apr 14, 2022 0.0450 0.0486 0.0439 0.0480 13,597,265 +0.00(+6.67%)
Apr 13, 2022 0.0452 0.0470 0.0420 0.0450 19,013,304 -0.00(-0.44%)
Apr 12, 2022 0.0464 0.0480 0.0443 0.0452 13,438,583 -0.00(-2.38%)
Apr 11, 2022 0.0490 0.0515 0.0451 0.0463 13,040,796 -0.00(-4.93%)
Apr 08, 2022 0.0500 0.0500 0.0461 0.0487 15,240,606 -0.00(-2.60%)
Apr 07, 2022 0.0519 0.0524 0.0486 0.0500 15,547,191 -0.00(-1.77%)
Apr 06, 2022 0.0499 0.0519 0.0480 0.0509 32,236,268 +0.00(+4.09%)
Apr 05, 2022 0.0532 0.0532 0.0489 0.0489 22,296,044 -0.00(-8.08%)
Apr 04, 2022 0.0518 0.0537 0.0466 0.0532 26,552,806 +0.00(+2.70%)
Apr 01, 2022 0.0564 0.0565 0.0510 0.0518 29,944,232 -0.01(-9.91%)
Mar 31, 2022 0.0611 0.0619 0.0561 0.0575 21,534,634 -0.00(-6.50%)
Mar 30, 2022 0.0619 0.0639 0.0602 0.0615 17,080,188 -0.00(-0.32%)
Mar 29, 2022 0.0655 0.0659 0.0594 0.0617 18,738,244 -0.00(-6.52%)
Mar 28, 2022 0.0695 0.0718 0.0641 0.0660 17,173,568 -0.00(-1.35%)
Mar 25, 2022 0.0712 0.0714 0.0656 0.0669 19,921,716 -0.01(-7.08%)
Mar 24, 2022 0.0733 0.0738 0.0683 0.0720 15,421,208 -0.00(-1.77%)
Mar 23, 2022 0.0763 0.0769 0.0702 0.0733 12,122,699 -0.00(-3.55%)
Mar 22, 2022 0.0750 0.0790 0.0735 0.0760 11,807,285 +0.00(+3.97%)
Mar 21, 2022 0.0740 0.0741 0.0685 0.0731 12,067,545 +0.00(+2.38%)
Mar 18, 2022 0.0710 0.0750 0.0683 0.0714 13,868,167 -0.00(-2.99%)
Mar 17, 2022 0.0640 0.0749 0.0639 0.0736 24,034,204 +0.01(+15.54%)
Mar 16, 2022 0.0626 0.0666 0.0559 0.0637 23,823,996 +0.00(+0.79%)
Mar 15, 2022 0.0755 0.0814 0.0592 0.0632 49,384,200 -0.01(-15.17%)
Mar 14, 2022 0.0884 0.0890 0.0622 0.0745 72,810,624 -0.01(-15.34%)
Mar 11, 2022 0.0805 0.0887 0.0778 0.0880 51,936,200 +0.01(+13.55%)
Mar 10, 2022 0.0735 0.0775 0.0669 0.0775 26,476,066 +0.01(+13.14%)
Mar 09, 2022 0.0645 0.0710 0.0627 0.0685 40,148,044 +0.01(+12.66%)
Mar 08, 2022 0.0555 0.0609 0.0516 0.0608 21,433,196 +0.01(+10.14%)
Mar 07, 2022 0.0540 0.0590 0.0521 0.0552 25,005,362 +0.00(+4.94%)
Mar 04, 2022 0.0590 0.5510 0.0470 0.0526 33,155,360 -0.01(-9.15%)
Mar 03, 2022 0.0535 0.0629 0.0530 0.0579 53,880,532 +0.01(+10.29%)
Mar 02, 2022 0.0423 0.0594 0.0420 0.0525 79,290,272 +0.01(+28.36%)
Mar 01, 2022 0.0363 0.0419 0.0352 0.0409 27,822,476 +0.00(+9.07%)
Feb 28, 2022 0.0343 0.0380 0.0340 0.0375 29,230,416 +0.00(+13.98%)
Feb 25, 2022 0.0300 0.0329 0.0292 0.0329 25,253,106 +0.00(+10.03%)
Feb 24, 2022 0.0278 0.0320 0.0252 0.0299 51,802,296 -0.00(-8.00%)
Feb 23, 2022 0.0354 0.0367 0.0301 0.0325 24,916,760 -0.00(-7.93%)
Feb 22, 2022 0.0367 0.0374 0.0344 0.0353 11,622,482 -0.00(-3.81%)
Feb 18, 2022 0.0367 0 +0.00(+0.27%)
Feb 17, 2022 0.0370 0.0373 0.0353 0.0366 21,526,328 -0.00(-0.54%)
Feb 16, 2022 0.0350 0.0374 0.0345 0.0368 20,572,108 +0.00(+6.36%)
Feb 15, 2022 0.0345 0.0355 0.0327 0.0346 25,640,198 +0.00(+2.67%)
Feb 14, 2022 0.0385 0.0385 0.0333 0.0337 30,764,040 -0.00(-11.32%)
Feb 11, 2022 0.0377 0.0395 0.0369 0.0380 19,850,552 +0.00(+0.26%)
Feb 10, 2022 0.0397 0.0398 0.0377 0.0379 21,135,834 -0.00(-2.82%)
Feb 09, 2022 0.0397 0.0398 0.0372 0.0390 18,416,550 +0.00(+2.36%)
Feb 08, 2022 0.0390 0.0399 0.0372 0.0381 18,067,214 -0.00(-4.27%)
Feb 07, 2022 0.0370 0.0409 0.0367 0.0398 27,884,656 +0.00(+8.45%)
Feb 04, 2022 0.0384 0.0394 0.0363 0.0367 26,209,812 -0.00(-3.93%)
Feb 03, 2022 0.0423 0.0375 0.0382 30,507,684 -0.00(-7.95%)
Feb 02, 2022 0.0442 0.0443 0.0401 0.0415 17,782,736 -0.00(-5.47%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.