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 (%)
Dec 31, 2021 0.0139 0.0167 0.0139 0.0163 2,673,195 +0.00(+18.12%)
Dec 30, 2021 0.0130 0.0140 0.0112 0.0138 1,596,600 +0.00(+6.15%)
Dec 29, 2021 0.0142 0.0155 0.0102 0.0130 2,848,143 -0.00(-8.45%)
Dec 28, 2021 0.0142 0.0158 0.0142 0.0142 801,208 -0.00(-6.58%)
Dec 27, 2021 0.0153 0.0166 0.0140 0.0152 2,475,918 -0.00(-7.88%)
Dec 23, 2021 0.0167 0.0167 0.0153 0.0165 475,985 +0.00(+5.10%)
Dec 22, 2021 0.0150 0.0170 0.0150 0.0157 370,990 -0.00(-1.88%)
Dec 21, 2021 0.0170 0.0172 0.0157 0.0160 493,116 -0.00(-5.33%)
Dec 20, 2021 0.0173 0.0182 0.0153 0.0169 655,105 -0.00(-8.65%)
Dec 17, 2021 0.0193 0.0193 0.0172 0.0185 1,594,810 -0.00(-2.63%)
Dec 16, 2021 0.0199 0.0199 0.0180 0.0190 4,759,334 -0.00(-3.06%)
Dec 15, 2021 0.0200 0.0200 0.0180 0.0196 1,564,900 +0.00(+3.16%)
Dec 14, 2021 0.0181 0.0225 0.0181 0.0190 3,385,931 +0.00(+4.97%)
Dec 13, 2021 0.0219 0.0219 0.0169 0.0181 2,064,994 -0.00(-13.81%)
Dec 10, 2021 0.0219 0.0220 0.0132 0.0210 4,624,639 +0.00(+2.44%)
Dec 09, 2021 0.0202 0.0234 0.0185 0.0205 9,984,795 +0.00(+8.47%)
Dec 08, 2021 0.0209 0.0209 0.0173 0.0189 4,974,252 -0.00(-6.44%)
Dec 07, 2021 0.0170 0.0230 0.0162 0.0202 30,417,528 +0.00(+27.85%)
Dec 06, 2021 0.0073 0.0178 0.0072 0.0158 30,104,218 +0.01(+119.44%)
Dec 03, 2021 0.0082 0.0089 0.0065 0.0072 8,762,923 -0.00(-14.29%)
Dec 02, 2021 0.0080 0.0086 0.0078 0.0084 3,950,419 +0.00(+3.70%)
Dec 01, 2021 0.0082 0.0092 0.0081 0.0081 2,477,377 -0.00(-8.99%)
Nov 30, 2021 0.0089 0.0093 0.0085 0.0089 1,694,515 +0.00(+0.00%)
Nov 29, 2021 0.0098 0.0098 0.0080 0.0089 2,741,977 -0.00(-9.18%)
Nov 26, 2021 0.0100 0.0102 0.0090 0.0098 764,574 -0.00(-4.85%)
Nov 24, 2021 0.0109 0.0109 0.0095 0.0103 2,474,803 -0.00(-2.83%)
Nov 23, 2021 0.0090 0.0112 0.0090 0.0106 2,054,150 +0.00(+2.91%)
Nov 22, 2021 0.0110 0.0111 0.0100 0.0103 3,869,696 -0.00(-2.83%)
Nov 19, 2021 0.0097 0.0110 0.0094 0.0106 3,115,068 +0.00(+12.77%)
Nov 18, 2021 0.0089 0.0097 0.0092 0.0094 3,905,499 +0.00(+10.59%)
Nov 17, 2021 0.0076 0.0097 0.0076 0.0085 21,892,348 +0.00(+14.86%)
Nov 16, 2021 0.0090 0.0100 0.0060 0.0074 75,532,288 -0.01(-56.21%)
Nov 15, 2021 0.0179 0.0185 0.0168 0.0169 1,092,999 -0.00(-5.59%)
Nov 12, 2021 0.0175 0.0189 0.0167 0.0179 1,747,581 +0.00(+2.29%)
Nov 11, 2021 0.0187 0.0187 0.0165 0.0175 1,375,538 -0.00(-6.91%)
Nov 09, 2021 0.0187 0.0194 0.0180 0.0188 916,314 +0.00(+3.87%)
Nov 08, 2021 0.0189 0.0196 0.0180 0.0181 2,433,503 -0.00(-7.65%)
Nov 05, 2021 0.0191 0.0199 0.0190 0.0196 1,222,579 -0.00(-1.01%)
Nov 04, 2021 0.0199 0.0199 0.0190 0.0198 1,234,131 +0.00(+2.06%)
Nov 03, 2021 0.0200 0.0200 0.0190 0.0194 638,301 +0.00(+3.19%)
Nov 02, 2021 0.0195 0.0195 0.0187 0.0188 2,115,468 -0.00(-1.05%)
Nov 01, 2021 0.0205 0.0209 0.0185 0.0190 1,985,108 -0.00(-2.56%)
Oct 29, 2021 0.0208 0.0208 0.0195 0.0195 1,066,184 -0.00(-4.41%)
Oct 28, 2021 0.0201 0.0209 0.0200 0.0204 1,536,856 -0.00(-4.23%)
Oct 27, 2021 0.0200 0.0213 0.0200 0.0213 1,824,749 +0.00(+6.50%)
Oct 26, 2021 0.0209 0.0200 784,185 -0.00(-2.44%)
Oct 25, 2021 0.0200 0.0214 0.0195 0.0205 2,597,886 -0.00(-0.97%)
Oct 22, 2021 0.0216 0.0216 0.0204 0.0207 1,405,885 -0.00(-4.17%)
Oct 21, 2021 0.0200 0.0217 0.0200 0.0216 1,998,175 +0.00(+3.35%)
Oct 20, 2021 0.0210 0.0210 0.0200 0.0209 2,180,569 -0.00(-1.88%)
Oct 19, 2021 0.0206 0.0230 0.0206 0.0213 1,412,695 -0.00(-7.39%)
Oct 18, 2021 0.0232 0.0233 0.0217 0.0230 1,220,866 +0.00(+4.07%)
Oct 15, 2021 0.0225 0.0225 0.0200 0.0221 1,752,356 +0.00(+0.00%)
Oct 14, 2021 0.0200 0.0250 0.0200 0.0221 3,214,000 +0.00(+0.91%)
Oct 13, 2021 0.0250 0.0250 0.0206 0.0219 18,085,472 -0.00(-15.77%)
Oct 12, 2021 0.0286 0.0300 0.0249 0.0260 3,762,577 -0.00(-8.45%)
Oct 11, 2021 0.0215 0.0285 0.0209 0.0284 4,590,454 +0.00(+18.33%)
Oct 08, 2021 0.0225 0.0260 0.0207 0.0240 2,538,988 +0.00(+14.83%)
Oct 07, 2021 0.0196 0.0227 0.0192 0.0209 2,609,724 +0.00(+5.56%)
Oct 06, 2021 0.0200 0.0205 0.0191 0.0198 1,110,000 -0.00(-1.00%)
Oct 05, 2021 0.0190 0.0202 0.0190 0.0200 1,952,841 +0.00(+8.70%)
Oct 04, 2021 0.0197 0.0197 0.0181 0.0184 1,436,976 -0.00(-1.08%)
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.