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

Demand Brands Inc (OP: DMAN )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, May 31, 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 28, 2022 0.0059 0 +0.00(+0.00%)
Nov 25, 2022 0.0059 0.0059 0.0059 0.0059 23,000 +0.00(+11.32%)
Nov 23, 2022 0.0053 0.0053 0.0053 0.0053 52,910 -0.00(-24.29%)
Nov 22, 2022 0.0058 0.0070 0.0058 0.0070 248,250 +0.00(+29.63%)
Nov 21, 2022 0.0054 0.0056 0.0054 0.0054 75,004 -0.00(-10.00%)
Nov 18, 2022 0.0060 0.0060 0.0060 0.0060 11,500 +0.00(+3.45%)
Nov 17, 2022 0.0058 0.0058 0.0058 0.0058 920,000 +0.00(+0.00%)
Nov 16, 2022 0.0058 0.0058 0.0058 0.0058 71,700 -0.00(-6.45%)
Nov 15, 2022 0.0065 0.0065 0.0054 0.0062 132,290 -0.00(-4.62%)
Nov 14, 2022 0.0065 0.0065 0.0061 0.0065 200,500 +0.00(+0.00%)
Nov 11, 2022 0.0070 0.0070 0.0060 0.0065 851,936 +0.00(+8.33%)
Nov 10, 2022 0.0060 0.0067 0.0060 0.0060 683,072 -0.00(-9.09%)
Nov 09, 2022 0.0070 0.0075 0.0058 0.0066 301,500 +0.00(+17.86%)
Nov 08, 2022 0.0051 0.0066 0.0051 0.0056 1,120,155 -0.00(-22.22%)
Nov 07, 2022 0.0072 0.0072 0.0072 0.0072 25,000 +0.00(+2.86%)
Nov 04, 2022 0.0061 0.0076 0.0055 0.0070 1,369,814 +0.00(+14.75%)
Nov 03, 2022 0.0062 0.0074 0.0060 0.0061 1,115,490 +0.00(+5.17%)
Nov 02, 2022 0.0058 0.0058 0.0058 0.0058 67,490 -0.00(-6.45%)
Nov 01, 2022 0.0062 0.0062 0.0062 0.0062 20,592 -0.00(-11.43%)
Oct 31, 2022 0.0060 0.0070 0.0060 0.0070 458,022 +0.00(+29.63%)
Oct 28, 2022 0.0062 0.0062 0.0050 0.0054 1,351,032 -0.00(-26.03%)
Oct 27, 2022 0.0068 0.0073 0.0056 0.0073 1,657,776 +0.00(+7.35%)
Oct 26, 2022 0.0056 0.0075 0.0053 0.0068 1,454,990 +0.00(+15.25%)
Oct 25, 2022 0.0060 0.0063 0.0059 0.0059 646,512 +0.00(+9.26%)
Oct 24, 2022 0.0050 0.0054 0.0050 0.0054 5,640 -0.00(-10.00%)
Oct 21, 2022 0.0061 0.0061 0.0055 0.0060 106,525 +0.00(+5.26%)
Oct 20, 2022 0.0050 0.0065 0.0050 0.0057 550,000 +0.00(+3.64%)
Oct 18, 2022 0.0055 0 -0.00(-5.17%)
Oct 17, 2022 0.0049 0.0058 0.0049 0.0058 778,259 +0.00(+16.00%)
Oct 14, 2022 0.0058 0.0058 0.0050 0.0050 120,000 -0.00(-13.79%)
Oct 12, 2022 0.0058 0 +0.00(+11.54%)
Oct 11, 2022 0.0052 0.0052 0.0052 0.0052 160,010 -0.00(-1.89%)
Oct 10, 2022 0.0058 0.0065 0.0053 0.0053 588,862 -0.00(-8.62%)
Oct 07, 2022 0.0058 0.0060 0.0058 0.0058 105,300 +0.00(+0.00%)
Oct 06, 2022 0.0058 0.0058 0.0050 0.0058 297,045 +0.00(+13.73%)
Oct 05, 2022 0.0059 0.0059 0.0051 0.0051 97,688 +0.00(+0.00%)
Oct 04, 2022 0.0051 0.0059 0.0051 0.0051 25,385 +0.00(+0.00%)
Oct 03, 2022 0.0052 0.0058 0.0051 0.0051 446,040 -0.00(-12.07%)
Sep 30, 2022 0.0057 0.0058 0.0050 0.0058 198,273 +0.00(+3.57%)
Sep 29, 2022 0.0054 0.0056 0.0051 0.0056 317,764 -0.00(-1.75%)
Sep 28, 2022 0.0056 0.0057 0.0056 0.0057 54,277 +0.00(+1.79%)
Sep 27, 2022 0.0057 0.0057 0.0056 0.0056 20,000 +0.00(+0.00%)
Sep 26, 2022 0.0055 0.0056 0.0050 0.0056 523,848 +0.00(+3.70%)
Sep 23, 2022 0.0050 0.0058 0.0048 0.0054 1,140,704 -0.00(-8.47%)
Sep 22, 2022 0.0060 0.0063 0.0051 0.0059 725,973 -0.00(-6.35%)
Sep 21, 2022 0.0064 0.0067 0.0050 0.0063 1,706,571 -0.00(-5.97%)
Sep 20, 2022 0.0070 0.0070 0.0067 0.0067 54,000 +0.00(+0.00%)
Sep 19, 2022 0.0070 0.0070 0.0063 0.0067 696,590 -0.00(-4.29%)
Sep 16, 2022 0.0073 0.0073 0.0070 0.0070 770,259 -0.00(-2.78%)
Sep 15, 2022 0.0080 0.0080 0.0072 0.0072 235,391 +0.00(+0.00%)
Sep 14, 2022 0.0072 0.0073 0.0072 0.0072 30,250 -0.00(-4.00%)
Sep 13, 2022 0.0075 0.0079 0.0072 0.0075 1,740,824 -0.00(-3.85%)
Sep 12, 2022 0.0072 0.0078 0.0070 0.0078 300,110 +0.00(+4.00%)
Sep 09, 2022 0.0075 0.0079 0.0073 0.0075 148,000 +0.00(+4.17%)
Sep 08, 2022 0.0076 0.0076 0.0072 0.0072 790,000 +0.00(+2.86%)
Sep 07, 2022 0.0073 0.0073 0.0070 0.0070 1,000,000 -0.00(-1.41%)
Sep 06, 2022 0.0078 0.0080 0.0070 0.0071 351,744 -0.00(-5.33%)
Sep 02, 2022 0.0077 0.0080 0.0075 0.0075 371,610 -0.00(-2.60%)
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.