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

Demand Brands Inc (OP: DMAN )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 10, 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 (%)
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%)
Nov 02, 2020 0.0035 0.0037 0.0025 0.0030 7,978,501 -0.00(-14.29%)
Oct 30, 2020 0.0035 0.0039 0.0033 0.0035 1,231,900 -0.00(-12.50%)
Oct 29, 2020 0.0035 0.0040 0.0032 0.0040 2,250,381 +0.00(+17.65%)
Oct 28, 2020 0.0032 0.0034 0.0030 0.0034 826,262 +0.00(+0.00%)
Oct 27, 2020 0.0030 0.0034 0.0030 0.0034 4,180,890 +0.00(+3.03%)
Oct 26, 2020 0.0030 0.0034 0.0030 0.0033 4,202,031 +0.00(+6.45%)
Oct 23, 2020 0.0035 0.0035 0.0030 0.0031 768,500 -0.00(-3.13%)
Oct 22, 2020 0.0030 0.0035 0.0029 0.0032 2,876,453 -0.00(-3.03%)
Oct 21, 2020 0.0030 0.0034 0.0030 0.0033 1,366,425 +0.00(+0.00%)
Oct 20, 2020 0.0031 0.0034 0.0028 0.0033 1,458,349 +0.00(+6.45%)
Oct 19, 2020 0.0031 0.0035 0.0031 0.0031 1,204,775 -0.00(-13.89%)
Oct 16, 2020 0.0036 0.0037 0.0031 0.0036 615,500 +0.00(+0.00%)
Oct 15, 2020 0.0033 0.0037 0.0031 0.0036 1,641,374 +0.00(+0.00%)
Oct 14, 2020 0.0035 0.0036 0.0033 0.0036 1,490,365 +0.00(+0.00%)
Oct 13, 2020 0.0037 0.0037 0.0033 0.0036 4,104,511 +0.00(+2.86%)
Oct 12, 2020 0.0034 0.0037 0.0034 0.0035 744,128 -0.00(-12.50%)
Oct 09, 2020 0.0037 0.0040 0.0033 0.0040 518,500 +0.00(+11.11%)
Oct 08, 2020 0.0038 0.0039 0.0033 0.0036 2,424,171 +0.00(+0.00%)
Oct 07, 2020 0.0038 0.0040 0.0036 0.0036 3,830,507 +0.00(+2.86%)
Oct 06, 2020 0.0036 0.0039 0.0034 0.0035 788,234 -0.00(-2.78%)
Oct 05, 2020 0.0039 0.0041 0.0032 0.0036 3,199,164 -0.00(-10.00%)
Oct 02, 2020 0.0037 0.0041 0.0021 0.0040 17,548,000 -0.00(-2.44%)
Oct 01, 2020 0.0040 0.0042 0.0037 0.0041 871,705 -0.00(-4.65%)
Sep 30, 2020 0.0036 0.0043 0.0036 0.0043 1,812,160 +0.00(+16.22%)
Sep 29, 2020 0.0040 0.0041 0.0037 0.0037 1,162,500 -0.00(-7.50%)
Sep 28, 2020 0.0043 0.0043 0.0037 0.0040 1,629,751 -0.00(-4.76%)
Sep 25, 2020 0.0044 0.0050 0.0037 0.0042 10,323,001 -0.00(-2.33%)
Sep 24, 2020 0.0037 0.0043 0.0036 0.0043 1,476,600 +0.00(+13.16%)
Sep 23, 2020 0.0042 0.0042 0.0038 0.0038 2,540,548 -0.00(-2.56%)
Sep 22, 2020 0.0041 0.0043 0.0039 0.0039 3,082,367 -0.00(-4.88%)
Sep 21, 2020 0.0044 0.0044 0.0041 0.0041 876,945 -0.00(-6.82%)
Sep 18, 2020 0.0046 0.0048 0.0039 0.0044 3,402,100 -0.00(-6.38%)
Sep 17, 2020 0.0043 0.0047 0.0042 0.0047 1,858,536 +0.00(+6.82%)
Sep 16, 2020 0.0039 0.0047 0.0039 0.0044 1,490,139 -0.00(-4.35%)
Sep 15, 2020 0.0043 0.0048 0.0040 0.0046 6,909,323 +0.00(+21.05%)
Sep 14, 2020 0.0044 0.0050 0.0038 0.0038 1,109,172 -0.00(-13.64%)
Sep 11, 2020 0.0049 0.0049 0.0040 0.0044 1,593,400 +0.00(+0.00%)
Sep 10, 2020 0.0043 0.0050 0.0040 0.0044 5,124,283 +0.00(+0.00%)
Sep 09, 2020 0.0037 0.0044 0.0037 0.0044 7,520,259 -0.00(-6.38%)
Sep 08, 2020 0.0042 0.0052 0.0041 0.0047 9,248,537 +0.00(+11.90%)
Sep 04, 2020 0.0046 0.0054 0.0042 0.0042 5,334,900 -0.00(-22.22%)
Sep 03, 2020 0.0043 0.0056 0.0041 0.0054 23,699,108 +0.00(+12.50%)
Sep 02, 2020 0.0037 0.0050 0.0037 0.0048 17,807,384 +0.00(+20.00%)
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.