DarkPulse, Inc. (DPLS)
OTCMKTS
· Delayed Price · Currency is USD
0.0080
-0.0000 (-0.62%)
At close: Apr 27, 2026
DarkPulse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.50% | 1,277,838 |
| Apr 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.23% | 1,210,244 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.25% | 1,332,270 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.79% | 2,837,848 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.10% | 2,745,448 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.18% | 1,000,215 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.53% | 7,640,276 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.06% | 4,290,680 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.09% | 1,572,515 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.54% | 2,864,574 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.95% | 792,607 |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 1,547,207 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.04% | 1,319,571 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.01% | 557,488 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.71% | 2,404,709 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.96% | 1,105,409 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.06% | 820,398 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 401,062 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 247,164 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.06% | 3,265,781 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.01% | 185,863 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.13% | 181,822 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.05% | 1,071,638 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.26% | 1,293,178 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.12% | 683,269 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 1,057,291 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 4,072,899 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 3,076,907 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 1,928,166 |
| Mar 17, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -13.39% | 1,482,547 |
| Mar 16, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.93% | 2,590,991 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -8.78% | 628,091 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.13% | 4,465,155 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.86% | 1,669,078 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.16% | 632,576 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.37% | 1,000,286 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.59% | 352,273 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.83% | 774,746 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.16% | 481,910 |
| Mar 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.45% | 1,546,874 |
| Mar 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.42% | 721,432 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.04% | 497,002 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 170,177 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.85% | 365,692 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.49% | 560,046 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.59% | 469,782 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.63% | 257,985 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.86% | 362,193 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.64% | 533,040 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.27% | 391,977 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.67% | 906,134 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 705,138 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.85% | 810,256 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.21% | 546,378 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 492,550 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.48% | 715,350 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.74% | 883,155 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.38% | 1,500,572 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.62% | 472,669 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.43% | 1,344,261 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.54% | 349,586 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.23% | 305,303 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 6.56% | 1,511,316 |
| Jan 27, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.69% | 420,581 |
| Jan 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.19% | 783,056 |
| Jan 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.20% | 331,130 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.19% | 253,697 |
| Jan 21, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -9.64% | 325,128 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 371,962 |
| Jan 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.97% | 1,389,537 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.70% | 561,824 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.88% | 1,363,780 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.11% | 170,596 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.36% | 318,244 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.28% | 353,005 |
| Jan 8, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.47% | 657,375 |
| Jan 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.68% | 1,119,785 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -13.60% | 1,043,596 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 11.02% | 411,079 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 14.49% | 1,215,855 |
| Dec 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.00% | 1,150,566 |
| Dec 30, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.56% | 753,259 |
| Dec 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.52% | 1,370,668 |
| Dec 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.04% | 478,716 |
| Dec 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -10.50% | 876,920 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.46% | 540,600 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | 8.33% | 274,679 |
| Dec 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 19.40% | 781,122 |
| Dec 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.25% | 1,213,149 |
| Dec 17, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 459,471 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -20.97% | 1,006,589 |
| Dec 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.13% | 623,050 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.43% | 302,409 |
| Dec 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.04% | 753,628 |
| Dec 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.38% | 1,098,632 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.14% | 563,955 |
| Dec 8, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -22.22% | 955,663 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -5.26% | 465,622 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -10.21% | 946,909 |
| Dec 3, 2025 | 0.08 | 0.08 | 0.04 | 0.05 | 0.05 | -33.79% | 2,215,785 |