ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Darkpulse Inc (OP:DPLS)

0.0100 +0.0002 (+2.04%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 0.0096 0.0109 0.0095 0.0098 557,488 -0.00(-1.01%)
Apr 08, 2026 0.0108 0.0109 0.0093 0.0099 2,404,709 -0.00(-5.71%)
Apr 07, 2026 0.0105 0.0107 0.0102 0.0105 1,105,409 +0.00(+3.96%)
Apr 06, 2026 0.0093 0.0104 0.0093 0.0101 820,398 +0.00(+3.06%)
Apr 02, 2026 0.0090 0.0109 0.0090 0.0098 401,062 -0.00(-2.00%)
Apr 01, 2026 0.0090 0.0105 0.0090 0.0100 247,164 +0.00(+5.26%)
Mar 31, 2026 0.0097 0.0098 0.0090 0.0095 3,265,781 -0.00(-3.06%)
Mar 30, 2026 0.0094 0.0105 0.0094 0.0098 185,863 -0.00(-1.01%)
Mar 27, 2026 0.0098 0.0099 0.0094 0.0099 181,822 +0.00(+3.13%)
Mar 26, 2026 0.0098 0.0098 0.0093 0.0096 1,071,638 +0.00(+1.05%)
Mar 25, 2026 0.0091 0.0095 0.0091 0.0095 1,293,178 +0.00(+3.26%)
Mar 24, 2026 0.0093 0.0095 0.0090 0.0092 683,269 -0.00(-6.12%)
Mar 23, 2026 0.0100 0.0105 0.0095 0.0098 1,057,291 -0.00(-6.67%)
Mar 20, 2026 0.0103 0.0112 0.0100 0.0105 4,072,899 -0.00(-4.55%)
Mar 19, 2026 0.0116 0.0120 0.0103 0.0110 3,076,907 -0.00(-8.33%)
Mar 18, 2026 0.0120 0.0128 0.0104 0.0120 1,928,166 +0.00(+9.09%)
Mar 17, 2026 0.0130 0.0160 0.0103 0.0110 1,482,547 -0.00(-13.39%)
Mar 16, 2026 0.0135 0.0170 0.0125 0.0127 2,590,991 -0.00(-5.93%)
Mar 13, 2026 0.0165 0.0190 0.0135 0.0135 628,091 -0.00(-8.78%)
Mar 12, 2026 0.0150 0.0153 0.0126 0.0148 4,465,155 -0.00(-5.13%)
Mar 11, 2026 0.0162 0.0162 0.0151 0.0156 1,669,078 -0.00(-10.86%)
Mar 10, 2026 0.0169 0.0189 0.0157 0.0175 632,576 +0.00(+1.16%)
Mar 09, 2026 0.0160 0.0190 0.0160 0.0173 1,000,286 +0.00(+2.37%)
Mar 06, 2026 0.0174 0.0180 0.0160 0.0169 352,273 -0.00(-5.59%)
Mar 05, 2026 0.0170 0.0190 0.0162 0.0179 774,746 +0.00(+7.83%)
Mar 04, 2026 0.0170 0.0170 0.0151 0.0166 481,910 +0.00(+12.16%)
Mar 03, 2026 0.0171 0.0178 0.0119 0.0148 1,546,874 -0.00(-14.45%)
Mar 02, 2026 0.0194 0.0194 0.0165 0.0173 721,432 -0.00(-9.42%)
Feb 27, 2026 0.0194 0.0202 0.0180 0.0191 497,002 -0.00(-1.04%)
Feb 26, 2026 0.0194 0.0194 0.0192 0.0193 170,177 +0.00(+0.00%)
Feb 25, 2026 0.0209 0.0220 0.0191 0.0193 365,692 -0.00(-5.85%)
Feb 24, 2026 0.0202 0.0220 0.0198 0.0205 560,046 +0.00(+1.49%)
Feb 23, 2026 0.0201 0.0205 0.0200 0.0202 469,782 +0.00(+3.59%)
Feb 20, 2026 0.0178 0.0200 0.0178 0.0195 257,985 +0.00(+2.63%)
Feb 19, 2026 0.0204 0.0209 0.0190 0.0190 362,193 -0.00(-6.86%)
Feb 18, 2026 0.0240 0.0240 0.0190 0.0204 533,040 -0.00(-14.64%)
Feb 17, 2026 0.0179 0.0249 0.0171 0.0239 391,977 +0.01(+34.27%)
Feb 13, 2026 0.0175 0.0179 0.0151 0.0178 906,134 +0.00(+18.67%)
Feb 12, 2026 0.0188 0.0188 0.0150 0.0150 705,138 -0.00(-14.29%)
Feb 11, 2026 0.0190 0.0200 0.0169 0.0175 810,256 -0.00(-3.85%)
Feb 10, 2026 0.0187 0.0199 0.0180 0.0182 546,378 -0.00(-4.21%)
Feb 09, 2026 0.0195 0.0220 0.0184 0.0190 492,550 -0.00(-9.52%)
Feb 06, 2026 0.0209 0.0225 0.0191 0.0210 715,350 +0.00(+4.48%)
Feb 05, 2026 0.0221 0.0221 0.0200 0.0201 883,155 -0.00(-4.74%)
Feb 04, 2026 0.0229 0.0229 0.0201 0.0211 1,500,572 -0.00(-5.38%)
Feb 03, 2026 0.0223 0.0231 0.0222 0.0223 472,669 -0.00(-2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.