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 (%)
Dec 31, 2019 0.0043 0.0045 0.0037 0.0044 20,988,898 +0.00(+4.76%)
Dec 30, 2019 0.0035 0.0047 0.0032 0.0042 39,969,536 +0.00(+40.00%)
Dec 27, 2019 0.0018 0.0035 0.0017 0.0030 26,297,400 +0.00(+66.67%)
Dec 26, 2019 0.0018 0.0019 0.0016 0.0018 5,279,308 +0.00(+0.00%)
Dec 24, 2019 0.0020 0.0022 0.0018 0.0018 3,785,100 -0.00(-10.00%)
Dec 23, 2019 0.0019 0.0022 0.0018 0.0020 5,387,183 +0.00(+5.26%)
Dec 20, 2019 0.0022 0.0022 0.0018 0.0019 3,232,700 -0.00(-13.64%)
Dec 19, 2019 0.0020 0.0023 0.0018 0.0022 12,149,887 +0.00(+15.79%)
Dec 18, 2019 0.0015 0.0020 0.0014 0.0019 8,601,631 +0.00(+18.75%)
Dec 17, 2019 0.0018 0.0018 0.0014 0.0016 3,792,972 +0.00(+6.67%)
Dec 16, 2019 0.0015 0.0019 0.0014 0.0015 19,903,470 +0.00(+15.38%)
Dec 13, 2019 0.0014 0.0015 0.0013 0.0013 2,365,000 -0.00(-13.33%)
Dec 12, 2019 0.0014 0.0015 0.0013 0.0015 3,243,282 +0.00(+7.14%)
Dec 11, 2019 0.0013 0.0014 0.0012 0.0014 1,165,000 +0.00(+0.00%)
Dec 10, 2019 0.0014 0.0014 0.0013 0.0014 1,023,911 +0.00(+0.00%)
Dec 09, 2019 0.0013 0.0014 0.0013 0.0014 3,160,812 +0.00(+7.69%)
Dec 06, 2019 0.0013 0.0013 0.0013 0.0013 510,000 +0.00(+0.00%)
Dec 05, 2019 0.0013 0.0013 0.0013 0.0013 2,000 +0.00(+0.00%)
Dec 04, 2019 0.0015 0.0015 0.0013 0.0013 545,576 +0.00(+0.00%)
Dec 03, 2019 0.0015 0.0015 0.0013 0.0013 32,295 +0.00(+0.00%)
Dec 02, 2019 0.0014 0.0015 0.0013 0.0013 1,141,269 -0.00(-7.14%)
Nov 29, 2019 0.0015 0.0015 0.0012 0.0014 1,204,300 +0.00(+0.00%)
Nov 27, 2019 0.0014 0.0014 0.0012 0.0014 845,800 +0.00(+0.00%)
Nov 26, 2019 0.0013 0.0014 0.0011 0.0014 1,697,344 +0.00(+7.69%)
Nov 25, 2019 0.0016 0.0016 0.0012 0.0013 973,437 -0.00(-18.75%)
Nov 22, 2019 0.0017 0.0017 0.0013 0.0016 1,371,000 +0.00(+0.00%)
Nov 21, 2019 0.0012 0.0017 0.0012 0.0016 6,385,100 +0.00(+14.29%)
Nov 20, 2019 0.0015 0.0015 0.0012 0.0014 442,000 +0.00(+0.00%)
Nov 19, 2019 0.0013 0.0014 0.0012 0.0014 1,748,319 -0.00(-12.50%)
Nov 18, 2019 0.0013 0.0017 0.0013 0.0016 3,583,001 +0.00(+14.29%)
Nov 15, 2019 0.0013 0.0015 0.0013 0.0014 965,700 -0.00(-6.67%)
Nov 14, 2019 0.0013 0.0016 0.0013 0.0015 2,239,340 +0.00(+15.38%)
Nov 13, 2019 0.0016 0.0017 0.0013 0.0013 4,335,848 -0.00(-23.53%)
Nov 12, 2019 0.0013 0.0021 0.0012 0.0017 17,190,314 +0.00(+6.25%)
Nov 11, 2019 0.0016 0.0016 0.0013 0.0016 3,304,260 +0.00(+0.00%)
Nov 08, 2019 0.0016 0.0016 0.0015 0.0016 3,234,900 -0.00(-5.88%)
Nov 07, 2019 0.0017 0.0017 0.0016 0.0017 1,297,414 +0.00(+0.00%)
Nov 06, 2019 0.0018 0.0018 0.0015 0.0017 3,717,000 -0.00(-5.56%)
Nov 05, 2019 0.0024 0.0024 0.0018 0.0018 5,352,767 -0.00(-14.29%)
Nov 04, 2019 0.0024 0.0024 0.0019 0.0021 6,699,479 -0.00(-12.50%)
Nov 01, 2019 0.0022 0.0027 0.0020 0.0024 14,589,900 -0.00(-7.69%)
Oct 31, 2019 0.0023 0.0035 0.0021 0.0026 56,674,044 +0.00(+36.84%)
Oct 30, 2019 0.0019 0.0019 0.0019 0.0019 275,000 +0.00(+0.00%)
Oct 29, 2019 0.0022 0.0022 0.0018 0.0019 648,500 +0.00(+0.00%)
Oct 28, 2019 0.0019 0.0019 0.0019 0.0019 6,030 +0.00(+0.00%)
Oct 25, 2019 0.0019 0.0019 0.0019 0.0019 300,000 -0.00(-17.39%)
Oct 24, 2019 0.0021 0.0023 0.0018 0.0023 2,042,973 +0.00(+15.00%)
Oct 23, 2019 0.0020 0.0023 0.0020 0.0020 823,000 -0.00(-13.04%)
Oct 22, 2019 0.0021 0.0023 0.0020 0.0023 1,185,000 +0.00(+4.55%)
Oct 21, 2019 0.0025 0.0025 0.0020 0.0022 524,432 -0.00(-4.35%)
Oct 18, 2019 0.0026 0.0026 0.0020 0.0023 627,000 +0.00(+0.00%)
Oct 17, 2019 0.0020 0.0025 0.0020 0.0023 6,298,254 +0.00(+9.52%)
Oct 16, 2019 0.0020 0.0022 0.0020 0.0021 1,370,466 +0.00(+5.00%)
Oct 15, 2019 0.0018 0.0021 0.0018 0.0020 904,709 +0.00(+0.00%)
Oct 14, 2019 0.0018 0.0020 0.0017 0.0020 726,500 +0.00(+0.00%)
Oct 11, 2019 0.0020 0.0022 0.0018 0.0020 1,227,700 +0.00(+0.00%)
Oct 10, 2019 0.0023 0.0023 0.0020 0.0020 583,795 -0.00(-13.04%)
Oct 09, 2019 0.0021 0.0023 0.0020 0.0023 67,420 +0.00(+15.00%)
Oct 08, 2019 0.0020 0.0020 0.0020 0.0020 927,974 +0.00(+0.00%)
Oct 07, 2019 0.0024 0.0024 0.0020 0.0020 752,001 +0.00(+0.00%)
Oct 04, 2019 0.0026 0.0026 0.0020 0.0020 1,527,400 -0.00(-16.67%)
Oct 03, 2019 0.0020 0.0024 0.0020 0.0024 2,673,808 +0.00(+9.09%)
Oct 02, 2019 0.0022 0.0022 0.0020 0.0022 244,000 +0.00(+10.00%)
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.