Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Demand Brands Inc (OP: DMAN )

0.0011 -0.0003 (-21.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Aug 30, 2019 0.0037 0.0038 0.0021 0.0025 27,303,300 -0.00(-35.90%)
Aug 29, 2019 0.0037 0.0042 0.0034 0.0039 2,754,647 +0.00(+5.41%)
Aug 28, 2019 0.0030 0.0037 0.0030 0.0037 2,135,000 +0.00(+5.71%)
Aug 27, 2019 0.0030 0.0035 0.0030 0.0035 637,000 +0.00(+6.06%)
Aug 26, 2019 0.0035 0.0035 0.0029 0.0033 873,723 -0.00(-5.71%)
Aug 23, 2019 0.0031 0.0036 0.0031 0.0035 1,303,100 +0.00(+34.62%)
Aug 22, 2019 0.0026 0.0029 0.0026 0.0026 196,793 +0.00(+0.00%)
Aug 21, 2019 0.0025 0.0032 0.0025 0.0026 618,041 +0.00(+0.00%)
Aug 20, 2019 0.0032 0.0032 0.0026 0.0026 110,000 +0.00(+0.00%)
Aug 19, 2019 0.0026 0.0026 0.0026 0.0026 230,000 +0.00(+0.00%)
Aug 16, 2019 0.0032 0.0032 0.0026 0.0026 70,000 +0.00(+0.00%)
Aug 15, 2019 0.0026 0.0026 0.0026 0.0026 20,000 -0.00(-18.75%)
Aug 14, 2019 0.0037 0.0037 0.0032 0.0032 227,027 -0.00(-13.51%)
Aug 13, 2019 0.0033 0.0037 0.0030 0.0037 1,123,602 +0.00(+5.71%)
Aug 12, 2019 0.0038 0.0038 0.0025 0.0035 967,667 +0.00(+6.06%)
Aug 09, 2019 0.0032 0.0038 0.0032 0.0033 375,400 -0.00(-15.38%)
Aug 08, 2019 0.0035 0.0039 0.0027 0.0039 1,100,700 +0.00(+21.87%)
Aug 07, 2019 0.0030 0.0035 0.0026 0.0032 905,632 -0.00(-3.03%)
Aug 06, 2019 0.0054 0.0054 0.0029 0.0033 6,966,518 -0.00(-17.50%)
Aug 05, 2019 0.0026 0.0040 0.0023 0.0040 6,260,355 +0.00(+42.86%)
Aug 02, 2019 0.0029 0.0029 0.0023 0.0028 965,600 -0.00(-3.45%)
Aug 01, 2019 0.0022 0.0029 0.0022 0.0029 342,800 +0.00(+7.41%)
Jul 31, 2019 0.0023 0.0027 0.0022 0.0027 940,000 +0.00(+8.00%)
Jul 30, 2019 0.0029 0.0029 0.0022 0.0025 1,161,500 -0.00(-3.85%)
Jul 29, 2019 0.0023 0.0026 0.0022 0.0026 101,000 +0.00(+8.33%)
Jul 26, 2019 0.0025 0.0025 0.0022 0.0024 1,540,800 -0.00(-11.11%)
Jul 25, 2019 0.0029 0.0029 0.0025 0.0027 285,330 -0.00(-6.90%)
Jul 24, 2019 0.0025 0.0029 0.0025 0.0029 7,601 +0.00(+0.00%)
Jul 23, 2019 0.0028 0.0029 0.0027 0.0029 100,298 +0.00(+11.54%)
Jul 22, 2019 0.0033 0.0033 0.0026 0.0026 930,500 -0.00(-18.75%)
Jul 19, 2019 0.0030 0.0033 0.0027 0.0032 802,600 +0.00(+3.23%)
Jul 18, 2019 0.0025 0.0031 0.0025 0.0031 1,287,798 +0.00(+19.23%)
Jul 17, 2019 0.0029 0.0029 0.0025 0.0026 715,119 -0.00(-10.34%)
Jul 16, 2019 0.0031 0.0031 0.0025 0.0029 1,044,583 -0.00(-3.33%)
Jul 15, 2019 0.0030 0.0030 0.0025 0.0030 2,242,502 -0.00(-3.23%)
Jul 12, 2019 0.0032 0.0032 0.0026 0.0031 869,600 +0.00(+3.33%)
Jul 11, 2019 0.0033 0.0035 0.0025 0.0030 9,161,175 -0.00(-9.09%)
Jul 10, 2019 0.0028 0.0043 0.0028 0.0033 30,646,524 -0.00(-36.54%)
Jul 09, 2019 0.0051 0.0052 0.0042 0.0052 134,506 -0.00(-8.77%)
Jul 08, 2019 0.0045 0.0059 0.0041 0.0057 1,282,833 +0.00(+1.79%)
Jul 05, 2019 0.0045 0.0060 0.0045 0.0056 406,500 +0.00(+1.82%)
Jul 03, 2019 0.0045 0.0060 0.0041 0.0055 502,800 -0.00(-8.33%)
Jul 02, 2019 0.0060 0.0060 0.0060 0.0060 200,411 +0.00(+0.00%)
Jul 01, 2019 0.0060 0.0060 0.0053 0.0060 312,911 +0.00(+0.00%)
Jun 28, 2019 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Jun 27, 2019 0.0054 0.0060 0.0047 0.0060 628,204 +0.00(+11.11%)
Jun 26, 2019 0.0050 0.0061 0.0040 0.0054 2,440,584 -0.00(-15.62%)
Jun 25, 2019 0.0040 0.0064 0.0040 0.0064 476,571 +0.00(+0.00%)
Jun 24, 2019 0.0064 0.0064 0.0062 0.0064 492,526 +0.00(+0.00%)
Jun 21, 2019 0.0050 0.0064 0.0050 0.0064 1,452,300 +0.00(+28.00%)
Jun 20, 2019 0.0048 0.0050 0.0048 0.0050 611,200 +0.00(+6.38%)
Jun 19, 2019 0.0037 0.0048 0.0035 0.0047 1,256,044 +0.00(+23.68%)
Jun 18, 2019 0.0050 0.0050 0.0037 0.0038 433,433 -0.00(-22.45%)
Jun 17, 2019 0.0049 0.0049 0.0037 0.0049 1,059,012 +0.00(+28.95%)
Jun 14, 2019 0.0053 0.0053 0.0038 0.0038 483,900 -0.00(-30.91%)
Jun 13, 2019 0.0032 0.0065 0.0031 0.0055 2,092,676 +0.00(+71.87%)
Jun 12, 2019 0.0038 0.0043 0.0032 0.0032 775,200 -0.00(-15.79%)
Jun 11, 2019 0.0036 0.0038 0.0031 0.0038 510,900 +0.00(+2.70%)
Jun 10, 2019 0.0038 0.0038 0.0030 0.0037 2,039,699 -0.00(-2.63%)
Jun 07, 2019 0.0035 0.0038 0.0032 0.0038 1,127,700 +0.00(+2.70%)
Jun 06, 2019 0.0036 0.0038 0.0036 0.0037 481,598 -0.00(-9.76%)
Jun 05, 2019 0.0044 0.0044 0.0035 0.0041 1,116,254 +0.00(+28.13%)
Jun 04, 2019 0.0036 0.0042 0.0032 0.0032 612,502 -0.00(-11.11%)
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.