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 (%)
Apr 30, 2019 0.0050 0.0050 0.0044 0.0044 1,251,627 -0.00(-4.35%)
Apr 29, 2019 0.0046 0.0046 0.0045 0.0046 410,000 -0.00(-2.13%)
Apr 26, 2019 0.0047 0.0050 0.0047 0.0047 685,600 -0.00(-6.00%)
Apr 25, 2019 0.0046 0.0050 0.0046 0.0050 393,600 -0.00(-9.09%)
Apr 24, 2019 0.0050 0.0055 0.0050 0.0055 424,455 +0.00(+0.00%)
Apr 23, 2019 0.0055 0.0055 0.0047 0.0055 1,518,400 +0.00(+0.00%)
Apr 22, 2019 0.0050 0.0055 0.0040 0.0055 17,705,996 +0.00(+10.00%)
Apr 18, 2019 0.0052 0.0052 0.0046 0.0050 4,850,600 -0.00(-1.96%)
Apr 17, 2019 0.0058 0.0060 0.0050 0.0051 5,055,049 -0.00(-36.25%)
Apr 16, 2019 0.0076 0.0080 0.0052 0.0080 734,674 +0.00(+2.56%)
Apr 15, 2019 0.0055 0.0085 0.0052 0.0078 2,961,550 +0.00(+5.41%)
Apr 11, 2019 0.0074 0.0074 0.0074 0 +0.00(+2.78%)
Apr 10, 2019 0.0055 0.0075 0.0055 0.0072 461,028 -0.00(-4.00%)
Apr 09, 2019 0.0068 0.0080 0.0052 0.0075 886,300 +0.00(+10.29%)
Apr 08, 2019 0.0063 0.0080 0.0062 0.0068 1,354,760 -0.00(-9.33%)
Apr 05, 2019 0.0070 0.0079 0.0063 0.0075 1,605,800 +0.00(+0.00%)
Apr 04, 2019 0.0080 0.0120 0.0070 0.0075 4,390,653 -0.00(-7.41%)
Apr 03, 2019 0.0055 0.0093 0.0055 0.0081 7,711,013 +0.00(+65.31%)
Apr 02, 2019 0.0050 0.0050 0.0049 0.0049 178,080 -0.00(-10.91%)
Apr 01, 2019 0.0050 0.0058 0.0050 0.0055 409,259 +0.00(+27.91%)
Mar 29, 2019 0.0050 0.0050 0.0043 0.0043 365,900 -0.00(-21.82%)
Mar 28, 2019 0.0050 0.0055 0.0050 0.0055 335,100 +0.00(+10.00%)
Mar 27, 2019 0.0055 0.0055 0.0050 0.0050 230,000 -0.00(-9.09%)
Mar 26, 2019 0.0050 0.0057 0.0043 0.0055 840,440 +0.00(+10.00%)
Mar 25, 2019 0.0060 0.0060 0.0050 0.0050 1,333,202 -0.00(-9.09%)
Mar 22, 2019 0.0055 0.0055 0.0050 0.0055 2,472,300 +0.00(+1.85%)
Mar 21, 2019 0.0055 0.0055 0.0050 0.0054 1,283,500 +0.00(+8.00%)
Mar 20, 2019 0.0054 0.0056 0.0045 0.0050 2,856,100 -0.00(-10.71%)
Mar 19, 2019 0.0055 0.0065 0.0055 0.0056 346,546 +0.00(+1.82%)
Mar 18, 2019 0.0055 0.0057 0.0055 0.0055 520,000 -0.00(-8.33%)
Mar 15, 2019 0.0060 0.0062 0.0060 0.0060 110,500 +0.00(+0.00%)
Mar 14, 2019 0.0059 0.0069 0.0053 0.0060 2,037,735 +0.00(+1.69%)
Mar 13, 2019 0.0056 0.0059 0.0053 0.0059 1,744,363 +0.00(+3.51%)
Mar 12, 2019 0.0070 0.0070 0.0057 0.0057 3,363,500 -0.00(-13.64%)
Mar 11, 2019 0.0073 0.0073 0.0064 0.0066 944,560 -0.00(-10.81%)
Mar 08, 2019 0.0064 0.0074 0.0062 0.0074 2,194,100 +0.00(+19.35%)
Mar 07, 2019 0.0065 0.0065 0.0060 0.0062 1,460,013 -0.00(-7.46%)
Mar 06, 2019 0.0071 0.0071 0.0066 0.0067 844,384 -0.00(-4.29%)
Mar 05, 2019 0.0070 0.0075 0.0067 0.0070 3,944,775 -0.00(-5.41%)
Mar 04, 2019 0.0076 0.0080 0.0070 0.0074 656,362 -0.00(-2.63%)
Mar 01, 2019 0.0076 0.0076 0.0067 0.0076 1,281,700 +0.00(+8.57%)
Feb 28, 2019 0.0089 0.0089 0.0070 0.0070 3,575,712 -0.00(-10.26%)
Feb 27, 2019 0.0087 0.0087 0.0075 0.0078 6,358,232 -0.00(-10.34%)
Feb 26, 2019 0.0075 0.0090 0.0075 0.0087 1,505,721 +0.00(+1.16%)
Feb 25, 2019 0.0088 0.0091 0.0075 0.0086 5,360,095 -0.00(-4.44%)
Feb 22, 2019 0.0091 0.0096 0.0078 0.0090 8,289,400 -0.00(-6.25%)
Feb 21, 2019 0.0099 0.0099 0.0088 0.0096 7,708,226 +0.00(+2.13%)
Feb 20, 2019 0.0085 0.0110 0.0085 0.0094 6,013,475 +0.00(+10.59%)
Feb 19, 2019 0.0110 0.0110 0.0073 0.0085 8,113,792 +0.00(+2.41%)
Feb 15, 2019 0.0083 0.0091 0.0070 0.0083 9,485,700 +0.00(+0.00%)
Feb 14, 2019 0.0129 0.0135 0.0065 0.0083 27,564,288 -0.00(-24.55%)
Feb 13, 2019 0.0092 0.0203 0.0081 0.0110 77,975,008 +0.00(+15.79%)
Feb 12, 2019 0.0058 0.0095 0.0050 0.0095 15,687,842 +0.00(+72.73%)
Feb 11, 2019 0.0058 0.0060 0.0043 0.0055 3,522,425 +0.00(+3.77%)
Feb 08, 2019 0.0057 0.0058 0.0042 0.0053 717,100 -0.00(-7.02%)
Feb 07, 2019 0.0048 0.0058 0.0040 0.0057 1,126,768 +0.00(+18.75%)
Feb 06, 2019 0.0049 0.0049 0.0040 0.0048 71,893 +0.00(+2.13%)
Feb 05, 2019 0.0039 0.0047 0.0039 0.0047 150,235 +0.00(+2.17%)
Feb 04, 2019 0.0039 0.0047 0.0039 0.0046 189,000 +0.00(+24.32%)
Feb 01, 2019 0.0047 0.0047 0.0037 0.0037 195,000 -0.00(-2.63%)
Jan 31, 2019 0.0037 0.0048 0.0037 0.0038 998,731 -0.00(-20.83%)
Jan 30, 2019 0.0049 0.0049 0.0048 0.0048 62,300 +0.00(+20.00%)
Jan 29, 2019 0.0040 0.0049 0.0040 0.0040 521,500 -0.00(-13.04%)
Jan 28, 2019 0.0043 0.0046 0.0041 0.0046 449,542 +0.00(+2.22%)
Jan 25, 2019 0.0048 0.0050 0.0045 0.0045 157,300 -0.00(-8.16%)
Jan 24, 2019 0.0050 0.0050 0.0049 0.0049 69,500 -0.00(-2.00%)
Jan 23, 2019 0.0050 0.0050 0.0050 0.0050 19,000 +0.00(+0.00%)
Jan 22, 2019 0.0048 0.0050 0.0048 0.0050 45,500 +0.00(+4.17%)
Jan 18, 2019 0.0048 0.0048 0.0048 0.0048 80,000 -0.00(-2.04%)
Jan 17, 2019 0.0049 0.0049 0.0049 0.0049 20,408 +0.00(+0.00%)
Jan 16, 2019 0.0040 0.0049 0.0040 0.0049 108,800 +0.00(+0.00%)
Jan 15, 2019 0.0049 0.0049 0.0041 0.0049 230,200 +0.00(+0.00%)
Jan 14, 2019 0.0050 0.0050 0.0040 0.0049 194,610 +0.00(+0.00%)
Jan 11, 2019 0.0049 0.0050 0.0040 0.0049 705,000 +0.00(+0.00%)
Jan 10, 2019 0.0041 0.0049 0.0041 0.0049 67,060 +0.00(+8.89%)
Jan 09, 2019 0.0050 0.0050 0.0045 0.0045 42,384 +0.00(+0.00%)
Jan 08, 2019 0.0045 0.0050 0.0044 0.0045 496,663 +0.00(+0.00%)
Jan 07, 2019 0.0042 0.0050 0.0040 0.0045 639,606 +0.00(+7.14%)
Jan 04, 2019 0.0050 0.0050 0.0042 0.0042 244,400 -0.00(-12.50%)
Jan 03, 2019 0.0052 0.0055 0.0048 0.0048 618,235 +0.00(+17.07%)
Jan 02, 2019 0.0040 0.0052 0.0040 0.0041 202,911 -0.00(-22.64%)
Dec 31, 2018 0.0043 0.0056 0.0041 0.0053 281,000 -0.00(-5.36%)
Dec 28, 2018 0.0040 0.0056 0.0037 0.0056 860,900 +0.00(+5.66%)
Dec 27, 2018 0.0053 0.0053 0.0037 0.0053 235,142 -0.00(-3.64%)
Dec 26, 2018 0.0035 0.0055 0.0035 0.0055 907,600 +0.00(+61.76%)
Dec 24, 2018 0.0028 0.0035 0.0020 0.0034 2,393,600 +0.00(+0.00%)
Dec 21, 2018 0.0034 0.0034 0.0034 0.0034 50,000 +0.00(+13.33%)
Dec 20, 2018 0.0045 0.0045 0.0021 0.0030 4,208,225 -0.00(-23.08%)
Dec 19, 2018 0.0036 0.0055 0.0025 0.0039 3,298,133 +0.00(+0.00%)
Dec 18, 2018 0.0036 0.0046 0.0036 0.0039 264,000 +0.00(+0.00%)
Dec 17, 2018 0.0039 0.0050 0.0039 0.0039 197,000 -0.00(-27.78%)
Dec 14, 2018 0.0054 0.0054 0.0054 0.0054 69,200 +0.00(+0.00%)
Dec 13, 2018 0.0054 0.0054 0.0036 0.0054 207,655 +0.00(+54.29%)
Dec 12, 2018 0.0030 0.0035 0.0030 0.0035 22,500 -0.00(-33.96%)
Dec 11, 2018 0.0053 0.0053 0.0030 0.0053 551,268 -0.00(-3.64%)
Dec 10, 2018 0.0055 0.0055 0.0034 0.0055 280,200 +0.00(+0.00%)
Dec 07, 2018 0.0058 0.0058 0.0033 0.0055 30,200 +0.00(+34.15%)
Dec 06, 2018 0.0045 0.0045 0.0041 0.0041 118,000 -0.00(-16.33%)
Dec 04, 2018 0.0050 0.0050 0.0033 0.0049 938,000 -0.00(-2.00%)
Nov 30, 2018 0.0050 0.0050 0.0050 0 -0.00(-13.79%)
Nov 29, 2018 0.0058 0.0058 0.0047 0.0058 43,600 +0.00(+9.43%)
Nov 28, 2018 0.0051 0.0064 0.0051 0.0053 170,600 -0.00(-11.67%)
Nov 27, 2018 0.0049 0.0060 0.0049 0.0060 11,038 +0.00(+5.26%)
Nov 26, 2018 0.0048 0.0057 0.0048 0.0057 69,100 -0.00(-5.00%)
Nov 23, 2018 0.0060 0.0062 0.0060 0.0060 607,000 +0.00(+0.00%)
Nov 21, 2018 0.0060 0.0060 0.0060 0 +0.00(+13.21%)
Nov 20, 2018 0.0050 0.0059 0.0040 0.0053 4,048,574 -0.00(-5.36%)
Nov 19, 2018 0.0061 0.0070 0.0051 0.0056 1,232,164 -0.00(-15.15%)
Nov 16, 2018 0.0060 0.0074 0.0054 0.0066 1,064,400 +0.00(+10.00%)
Nov 15, 2018 0.0063 0.0063 0.0060 0.0060 90,000 -0.00(-7.69%)
Nov 14, 2018 0.0065 0.0071 0.0065 0.0065 218,000 +0.00(+8.33%)
Nov 13, 2018 0.0060 0.0060 0.0057 0.0060 574,000 -0.00(-18.92%)
Nov 12, 2018 0.0065 0.0074 0.0065 0.0074 905,245 +0.00(+13.85%)
Nov 09, 2018 0.0064 0.0065 0.0064 0.0065 203,300 +0.00(+14.04%)
Nov 08, 2018 0.0065 0.0065 0.0055 0.0057 304,750 -0.00(-5.00%)
Nov 07, 2018 0.0065 0.0065 0.0060 0.0060 136,300 -0.00(-7.69%)
Nov 06, 2018 0.0074 0.0074 0.0065 0.0065 281,800 +0.00(+14.04%)
Nov 05, 2018 0.0063 0.0070 0.0055 0.0057 692,117 -0.00(-10.94%)
Nov 02, 2018 0.0055 0.0064 0.0055 0.0064 46,900 +0.00(+14.29%)
Nov 01, 2018 0.0095 0.0095 0.0056 0.0056 252,900 -0.00(-20.00%)
Oct 31, 2018 0.0090 0.0090 0.0060 0.0070 4,542,751 -0.00(-22.22%)
Oct 30, 2018 0.0079 0.0098 0.0079 0.0090 33,100 +0.00(+0.00%)
Oct 29, 2018 0.0092 0.0092 0.0074 0.0090 1,123,341 -0.00(-3.23%)
Oct 26, 2018 0.0098 0.0100 0.0088 0.0093 412,300 -0.00(-3.12%)
Oct 25, 2018 0.0085 0.0101 0.0066 0.0096 3,967,850 +0.00(+6.67%)
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.