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 (%)
Feb 28, 2020 0.0036 0.0040 0.0036 0.0039 1,379,700 -0.00(-4.88%)
Feb 27, 2020 0.0042 0.0042 0.0035 0.0041 1,518,836 -0.00(-2.38%)
Feb 26, 2020 0.0040 0.0042 0.0038 0.0042 2,380,322 +0.00(+7.69%)
Feb 25, 2020 0.0044 0.0044 0.0030 0.0039 1,459,116 +0.00(+2.63%)
Feb 24, 2020 0.0028 0.0038 0.0028 0.0038 2,246,426 +0.00(+2.70%)
Feb 21, 2020 0.0037 0.0038 0.0033 0.0037 2,406,600 +0.00(+5.71%)
Feb 20, 2020 0.0030 0.0037 0.0028 0.0035 7,838,450 +0.00(+16.67%)
Feb 19, 2020 0.0042 0.0042 0.0026 0.0030 4,379,775 -0.00(-6.25%)
Feb 18, 2020 0.0038 0.0040 0.0026 0.0032 24,819,624 -0.00(-23.81%)
Feb 14, 2020 0.0045 0.0048 0.0038 0.0042 5,041,900 -0.00(-2.33%)
Feb 13, 2020 0.0039 0.0045 0.0033 0.0043 5,585,072 +0.00(+16.22%)
Feb 12, 2020 0.0039 0.0039 0.0031 0.0037 5,169,006 +0.00(+2.78%)
Feb 11, 2020 0.0045 0.0055 0.0031 0.0036 16,708,664 -0.00(-20.00%)
Feb 10, 2020 0.0049 0.0069 0.0040 0.0045 14,648,742 -0.00(-31.82%)
Feb 07, 2020 0.0062 0.0066 0.0049 0.0066 8,987,100 +0.00(+20.00%)
Feb 06, 2020 0.0058 0.0063 0.0046 0.0055 6,901,096 -0.00(-5.17%)
Feb 05, 2020 0.0080 0.0080 0.0050 0.0058 4,356,881 -0.00(-10.77%)
Feb 04, 2020 0.0059 0.0071 0.0059 0.0065 5,686,595 +0.00(+10.17%)
Feb 03, 2020 0.0056 0.0064 0.0050 0.0059 6,201,456 +0.00(+5.36%)
Jan 31, 2020 0.0049 0.0057 0.0045 0.0056 8,580,600 +0.00(+12.00%)
Jan 30, 2020 0.0059 0.0059 0.0048 0.0050 10,798,073 -0.00(-15.25%)
Jan 29, 2020 0.0060 0.0072 0.0054 0.0059 22,181,844 +0.00(+1.72%)
Jan 28, 2020 0.0070 0.0070 0.0054 0.0058 19,082,956 -0.00(-13.43%)
Jan 27, 2020 0.0100 0.0100 0.0059 0.0067 28,622,888 -0.00(-24.72%)
Jan 24, 2020 0.0075 0.0095 0.0075 0.0089 10,532,100 +0.00(+8.54%)
Jan 23, 2020 0.0075 0.0095 0.0075 0.0082 7,765,821 -0.00(-4.65%)
Jan 22, 2020 0.0097 0.0105 0.0081 0.0086 9,845,453 -0.00(-8.51%)
Jan 21, 2020 0.0110 0.0110 0.0080 0.0094 10,240,428 +0.00(+6.82%)
Jan 17, 2020 0.0104 0.0104 0.0079 0.0088 18,822,700 -0.00(-13.73%)
Jan 16, 2020 0.0119 0.0119 0.0091 0.0102 12,549,380 -0.00(-14.29%)
Jan 15, 2020 0.0101 0.0120 0.0082 0.0119 16,507,995 +0.00(+22.68%)
Jan 14, 2020 0.0120 0.0128 0.0088 0.0097 25,829,406 -0.00(-18.49%)
Jan 13, 2020 0.0140 0.0140 0.0105 0.0119 45,345,820 -0.00(-15.60%)
Jan 10, 2020 0.0085 0.0143 0.0073 0.0141 76,336,896 +0.01(+65.88%)
Jan 09, 2020 0.0095 0.0147 0.0080 0.0085 97,750,048 -0.00(-5.56%)
Jan 08, 2020 0.0079 0.0092 0.0077 0.0090 15,929,734 +0.00(+15.38%)
Jan 07, 2020 0.0073 0.0090 0.0066 0.0078 20,649,928 +0.00(+9.86%)
Jan 06, 2020 0.0069 0.0107 0.0065 0.0071 58,432,524 +0.00(+2.90%)
Jan 03, 2020 0.0038 0.0080 0.0034 0.0069 62,211,700 +0.00(+91.67%)
Jan 02, 2020 0.0046 0.0048 0.0034 0.0036 17,353,604 -0.00(-18.18%)
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%)
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.