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 (%)
Jun 30, 2022 0.0109 0.0109 0.0090 0.0100 244,409 -0.00(-1.96%)
Jun 29, 2022 0.0102 0.0102 0.0100 0.0102 63,783 +0.00(+10.87%)
Jun 28, 2022 0.0088 0.0095 0.0087 0.0092 248,200 -0.00(-7.07%)
Jun 27, 2022 0.0093 0.0100 0.0086 0.0099 367,602 -0.00(-1.00%)
Jun 24, 2022 0.0082 0.0103 0.0082 0.0100 428,932 +0.00(+21.95%)
Jun 23, 2022 0.0087 0.0087 0.0081 0.0082 626,544 -0.00(-5.75%)
Jun 22, 2022 0.0087 0.0087 0.0081 0.0087 903,214 +0.00(+0.00%)
Jun 21, 2022 0.0087 0.0087 0.0081 0.0087 82,976 +0.00(+0.00%)
Jun 17, 2022 0.0082 0.0087 0.0080 0.0087 712,981 +0.00(+12.99%)
Jun 16, 2022 0.0088 0.0088 0.0076 0.0077 796,708 -0.00(-10.47%)
Jun 15, 2022 0.0088 0.0088 0.0079 0.0086 155,000 -0.00(-2.27%)
Jun 14, 2022 0.0076 0.0088 0.0076 0.0088 1,182,583 +0.00(+11.39%)
Jun 13, 2022 0.0090 0.0090 0.0078 0.0079 1,459,459 -0.00(-30.70%)
Jun 10, 2022 0.0101 0.0114 0.0091 0.0114 48,700 +0.00(+14.00%)
Jun 09, 2022 0.0109 0.0115 0.0091 0.0100 174,600 -0.00(-12.28%)
Jun 08, 2022 0.0099 0.0115 0.0099 0.0114 1,684,955 +0.00(+15.15%)
Jun 07, 2022 0.0094 0.0108 0.0089 0.0099 997,515 +0.00(+30.26%)
Jun 06, 2022 0.0088 0.0089 0.0076 0.0076 783,747 -0.00(-9.52%)
Jun 03, 2022 0.0093 0.0093 0.0080 0.0084 734,500 -0.00(-12.50%)
Jun 02, 2022 0.0096 0.0096 0.0096 0.0096 15,500 -0.00(-1.03%)
Jun 01, 2022 0.0097 0.0097 0.0090 0.0097 78,000 +0.00(+0.00%)
May 31, 2022 0.0093 0.0098 0.0093 0.0097 79,000 +0.00(+7.78%)
May 27, 2022 0.0090 0.0091 0.0090 0.0090 468,907 +0.00(+0.00%)
May 26, 2022 0.0094 0.0094 0.0076 0.0090 1,558,388 -0.00(-1.10%)
May 25, 2022 0.0093 0.0097 0.0091 0.0091 180,550 -0.00(-1.09%)
May 24, 2022 0.0091 0.0097 0.0091 0.0092 159,050 +0.00(+2.22%)
May 23, 2022 0.0100 0.0100 0.0090 0.0090 765,409 -0.00(-10.00%)
May 20, 2022 0.0104 0.0107 0.0100 0.0100 157,323 +0.00(+0.00%)
May 19, 2022 0.0107 0.0109 0.0097 0.0100 1,451,033 -0.00(-7.41%)
May 18, 2022 0.0114 0.0122 0.0101 0.0108 690,917 +0.00(+8.00%)
May 17, 2022 0.0111 0.0115 0.0100 0.0100 1,509,576 -0.00(-9.09%)
May 16, 2022 0.0120 0.0138 0.0103 0.0110 2,679,794 -0.00(-3.51%)
May 13, 2022 0.0105 0.0145 0.0100 0.0114 4,998,494 -0.00(-10.24%)
May 12, 2022 0.0086 0.0160 0.0076 0.0127 23,759,840 +0.01(+67.11%)
May 11, 2022 0.0080 0.0092 0.0076 0.0076 662,018 -0.00(-12.64%)
May 10, 2022 0.0088 0.0095 0.0080 0.0087 722,454 -0.00(-1.14%)
May 09, 2022 0.0088 0.0098 0.0088 0.0088 350,699 -0.00(-7.37%)
May 06, 2022 0.0095 0.0095 0.0095 0.0095 61,510 +0.00(+0.00%)
May 05, 2022 0.0095 0.0100 0.0094 0.0095 330,500 +0.00(+0.00%)
May 04, 2022 0.0104 0.0108 0.0095 0.0095 150,544 -0.00(-5.00%)
May 03, 2022 0.0115 0.0115 0.0100 0.0100 191,370 -0.00(-0.99%)
May 02, 2022 0.0106 0.0119 0.0099 0.0101 688,581 -0.00(-4.72%)
Apr 29, 2022 0.0120 0.0120 0.0071 0.0106 1,323,811 +0.00(+0.95%)
Apr 28, 2022 0.0101 0.0133 0.0063 0.0105 2,669,585 -0.00(-11.02%)
Apr 27, 2022 0.0123 0.0135 0.0116 0.0118 536,416 +0.00(+1.72%)
Apr 26, 2022 0.0120 0.0120 0.0115 0.0116 55,849 -0.00(-5.69%)
Apr 25, 2022 0.0120 0.0123 0.0118 0.0123 54,439 -0.00(-6.11%)
Apr 22, 2022 0.0121 0.0131 0.0108 0.0131 466,936 +0.00(+9.17%)
Apr 21, 2022 0.0123 0.0125 0.0120 0.0120 1,109,990 -0.00(-5.51%)
Apr 20, 2022 0.0137 0.0137 0.0120 0.0127 2,126,000 -0.00(-7.30%)
Apr 19, 2022 0.0143 0.0143 0.0135 0.0137 274,624 +0.00(+0.74%)
Apr 18, 2022 0.0130 0.0143 0.0130 0.0136 572,789 +0.00(+6.25%)
Apr 14, 2022 0.0121 0.0136 0.0121 0.0128 326,174 -0.00(-3.03%)
Apr 13, 2022 0.0132 0.0149 0.0130 0.0132 1,314,204 -0.00(-5.71%)
Apr 12, 2022 0.0148 0.0159 0.0140 0.0140 1,871,466 -0.00(-5.41%)
Apr 11, 2022 0.0140 0.0159 0.0140 0.0148 500,445 -0.00(-4.52%)
Apr 08, 2022 0.0146 0.0155 0.0136 0.0155 530,963 +0.00(+10.71%)
Apr 07, 2022 0.0149 0.0153 0.0135 0.0140 2,210,936 +0.00(+0.00%)
Apr 06, 2022 0.0159 0.0159 0.0137 0.0140 1,483,681 +0.00(+2.94%)
Apr 05, 2022 0.0143 0.0155 0.0136 0.0136 1,703,397 -0.00(-4.23%)
Apr 04, 2022 0.0138 0.0157 0.0130 0.0142 2,161,466 +0.00(+15.45%)
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.