Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Demand Brands Inc (OP: DMAN )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 12, 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 (%)
Jan 29, 2021 0.0048 0.0049 0.0041 0.0043 3,614,900 -0.00(-15.69%)
Jan 28, 2021 0.0050 0.0055 0.0043 0.0051 5,452,107 +0.00(+0.00%)
Jan 27, 2021 0.0060 0.0062 0.0049 0.0051 10,343,820 -0.00(-15.00%)
Jan 26, 2021 0.0078 0.0078 0.0051 0.0060 16,993,728 -0.00(-10.45%)
Jan 25, 2021 0.0048 0.0081 0.0045 0.0067 42,190,376 +0.00(+52.27%)
Jan 22, 2021 0.0045 0.0051 0.0040 0.0044 14,415,100 +0.00(+4.76%)
Jan 21, 2021 0.0045 0.0049 0.0036 0.0042 13,202,436 -0.00(-4.55%)
Jan 20, 2021 0.0045 0.0051 0.0040 0.0044 8,863,693 -0.00(-2.22%)
Jan 19, 2021 0.0039 0.0075 0.0037 0.0045 95,319,304 +0.00(+18.42%)
Jan 15, 2021 0.0040 0.0040 0.0037 0.0038 590,000 -0.00(-2.56%)
Jan 14, 2021 0.0040 0.0042 0.0037 0.0039 882,998 -0.00(-4.88%)
Jan 13, 2021 0.0040 0.0041 0.0036 0.0041 3,235,233 +0.00(+0.00%)
Jan 12, 2021 0.0037 0.0048 0.0036 0.0041 2,794,248 +0.00(+2.50%)
Jan 11, 2021 0.0040 0.0043 0.0035 0.0040 3,502,187 +0.00(+0.00%)
Jan 08, 2021 0.0039 0.0043 0.0035 0.0040 5,206,000 +0.00(+11.11%)
Jan 07, 2021 0.0038 0.0041 0.0035 0.0036 5,397,900 +0.00(+0.00%)
Jan 06, 2021 0.0040 0.0043 0.0035 0.0036 7,247,968 -0.00(-10.00%)
Jan 05, 2021 0.0032 0.0049 0.0030 0.0040 24,431,024 +0.00(+33.33%)
Jan 04, 2021 0.0030 0.0037 0.0029 0.0030 3,600,572 -0.00(-3.23%)
Dec 31, 2020 0.0031 0.0031 0.0031 3,870,801 -0.00(-3.13%)
Dec 30, 2020 0.0040 0.0040 0.0031 0.0032 3,870,801 -0.00(-13.51%)
Dec 29, 2020 0.0040 0.0040 0.0032 0.0037 4,963,757 +0.00(+0.00%)
Dec 28, 2020 0.0040 0.0042 0.0035 0.0037 3,371,960 -0.00(-7.50%)
Dec 24, 2020 0.0043 0.0043 0.0036 0.0040 5,749,400 +0.00(+0.00%)
Dec 23, 2020 0.0037 0.0044 0.0030 0.0040 23,152,584 +0.00(+14.29%)
Dec 22, 2020 0.0047 0.0064 0.0033 0.0035 81,704,160 -0.00(-10.26%)
Dec 21, 2020 0.0032 0.0047 0.0030 0.0039 48,201,868 +0.00(+21.87%)
Dec 18, 2020 0.0033 0.0033 0.0030 0.0032 2,592,000 +0.00(+0.00%)
Dec 17, 2020 0.0026 0.0033 0.0026 0.0032 7,802,462 +0.00(+14.29%)
Dec 16, 2020 0.0028 0.0029 0.0026 0.0028 3,878,306 -0.00(-3.45%)
Dec 15, 2020 0.0028 0.0034 0.0028 0.0029 487,900 +0.00(+3.57%)
Dec 14, 2020 0.0030 0.0036 0.0028 0.0028 1,697,835 +0.00(+0.00%)
Dec 11, 2020 0.0030 0.0031 0.0028 0.0028 1,679,000 -0.00(-6.67%)
Dec 10, 2020 0.0030 0.0034 0.0030 0.0030 1,180,109 +0.00(+0.00%)
Dec 09, 2020 0.0028 0.0030 0.0027 0.0030 683,200 +0.00(+7.14%)
Dec 08, 2020 0.0027 0.0029 0.0026 0.0028 865,503 +0.00(+3.70%)
Dec 07, 2020 0.0027 0.0029 0.0027 0.0027 1,759,019 -0.00(-6.90%)
Dec 04, 2020 0.0032 0.0032 0.0027 0.0029 1,087,000 +0.00(+3.57%)
Dec 03, 2020 0.0029 0.0032 0.0028 0.0028 2,630,265 -0.00(-3.45%)
Dec 02, 2020 0.0036 0.0036 0.0027 0.0029 2,428,153 -0.00(-14.71%)
Dec 01, 2020 0.0028 0.0036 0.0027 0.0034 5,256,163 +0.00(+17.24%)
Nov 30, 2020 0.0027 0.0034 0.0027 0.0029 2,761,268 +0.00(+7.41%)
Nov 27, 2020 0.0027 0.0029 0.0026 0.0027 737,200 +0.00(+0.00%)
Nov 25, 2020 0.0029 0.0029 0.0026 0.0027 829,700 +0.00(+0.00%)
Nov 24, 2020 0.0029 0.0030 0.0027 0.0027 4,510,393 -0.00(-18.18%)
Nov 23, 2020 0.0029 0.0034 0.0027 0.0033 1,000,233 +0.00(+10.00%)
Nov 20, 2020 0.0032 0.0032 0.0029 0.0030 634,000 -0.00(-6.25%)
Nov 19, 2020 0.0031 0.0032 0.0028 0.0032 1,198,965 -0.00(-5.88%)
Nov 18, 2020 0.0031 0.0034 0.0031 0.0034 279,770 -0.00(-2.86%)
Nov 17, 2020 0.0030 0.0035 0.0030 0.0035 3,584,197 -0.00(-5.41%)
Nov 16, 2020 0.0030 0.0037 0.0029 0.0037 12,108,793 +0.00(+27.59%)
Nov 13, 2020 0.0028 0.0030 0.0026 0.0029 879,300 +0.00(+0.00%)
Nov 12, 2020 0.0030 0.0030 0.0027 0.0029 376,995 -0.00(-6.45%)
Nov 11, 2020 0.0031 0.0031 0.0026 0.0031 761,846 +0.00(+6.90%)
Nov 10, 2020 0.0031 0.0031 0.0026 0.0029 797,002 -0.00(-3.33%)
Nov 09, 2020 0.0031 0.0033 0.0025 0.0030 1,019,923 -0.00(-9.09%)
Nov 06, 2020 0.0028 0.0033 0.0025 0.0033 1,362,800 +0.00(+10.00%)
Nov 05, 2020 0.0029 0.0030 0.0028 0.0030 5,430,986 +0.00(+3.45%)
Nov 04, 2020 0.0031 0.0031 0.0029 0.0029 231,250 -0.00(-6.45%)
Nov 03, 2020 0.0029 0.0031 0.0028 0.0031 315,707 +0.00(+3.33%)
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.