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 (%)
Aug 31, 2020 0.0039 0.0044 0.0036 0.0040 5,851,063 +0.00(+2.56%)
Aug 28, 2020 0.0040 0.0043 0.0038 0.0039 844,400 -0.00(-7.14%)
Aug 27, 2020 0.0039 0.0044 0.0038 0.0042 2,373,013 +0.00(+10.53%)
Aug 26, 2020 0.0039 0.0042 0.0037 0.0038 2,806,053 -0.00(-2.56%)
Aug 25, 2020 0.0041 0.0044 0.0039 0.0039 2,088,825 -0.00(-11.36%)
Aug 24, 2020 0.0041 0.0046 0.0041 0.0044 3,689,753 +0.00(+10.00%)
Aug 21, 2020 0.0045 0.0047 0.0040 0.0040 6,354,800 +0.00(+0.00%)
Aug 20, 2020 0.0040 0.0050 0.0038 0.0040 9,459,589 -0.00(-11.11%)
Aug 19, 2020 0.0038 0.0045 0.0038 0.0045 2,259,404 +0.00(+12.50%)
Aug 18, 2020 0.0043 0.0046 0.0038 0.0040 2,936,487 -0.00(-4.76%)
Aug 17, 2020 0.0038 0.0049 0.0038 0.0042 5,134,358 -0.00(-2.33%)
Aug 14, 2020 0.0035 0.0047 0.0035 0.0043 9,924,500 +0.00(+22.86%)
Aug 13, 2020 0.0038 0.0043 0.0035 0.0035 3,066,414 -0.00(-12.50%)
Aug 12, 2020 0.0048 0.0048 0.0039 0.0040 3,593,746 -0.00(-2.44%)
Aug 11, 2020 0.0046 0.0048 0.0041 0.0041 4,388,323 -0.00(-8.89%)
Aug 10, 2020 0.0055 0.0059 0.0041 0.0045 9,843,500 -0.00(-11.76%)
Aug 07, 2020 0.0036 0.0071 0.0035 0.0051 68,149,800 +0.00(+24.39%)
Aug 06, 2020 0.0030 0.0041 0.0030 0.0041 3,971,873 +0.00(+24.24%)
Aug 05, 2020 0.0031 0.0036 0.0030 0.0033 1,779,005 +0.00(+3.12%)
Aug 04, 2020 0.0038 0.0038 0.0031 0.0032 4,090,094 -0.00(-8.57%)
Aug 03, 2020 0.0037 0.0038 0.0032 0.0035 993,034 -0.00(-5.41%)
Jul 31, 2020 0.0034 0.0040 0.0034 0.0037 1,949,700 -0.00(-7.50%)
Jul 30, 2020 0.0037 0.0040 0.0034 0.0040 3,996,542 +0.00(+5.26%)
Jul 29, 2020 0.0041 0.0045 0.0035 0.0038 9,124,781 +0.00(+5.56%)
Jul 28, 2020 0.0048 0.0048 0.0035 0.0036 9,665,037 -0.00(-20.00%)
Jul 27, 2020 0.0045 0.0078 0.0040 0.0045 49,925,504 +0.00(+2.27%)
Jul 24, 2020 0.0040 0.0045 0.0036 0.0044 18,488,100 +0.00(+10.00%)
Jul 23, 2020 0.0040 0.0042 0.0035 0.0040 4,009,608 +0.00(+0.00%)
Jul 22, 2020 0.0038 0.0045 0.0037 0.0040 12,079,475 -0.00(-2.44%)
Jul 21, 2020 0.0039 0.0043 0.0037 0.0041 5,725,907 +0.00(+0.00%)
Jul 20, 2020 0.0038 0.0042 0.0036 0.0041 5,542,863 +0.00(+10.81%)
Jul 17, 2020 0.0038 0.0038 0.0032 0.0037 6,904,300 +0.00(+8.82%)
Jul 16, 2020 0.0039 0.0044 0.0034 0.0034 11,835,868 -0.00(-19.05%)
Jul 15, 2020 0.0043 0.0054 0.0035 0.0042 15,719,102 -0.00(-8.70%)
Jul 14, 2020 0.0033 0.0050 0.0026 0.0046 46,165,140 +0.00(+39.39%)
Jul 13, 2020 0.0033 0.0033 0.0030 0.0033 3,707,377 +0.00(+10.00%)
Jul 10, 2020 0.0028 0.0034 0.0025 0.0030 7,322,100 +0.00(+25.00%)
Jul 09, 2020 0.0025 0.0025 0.0024 0.0024 682,647 -0.00(-4.00%)
Jul 08, 2020 0.0022 0.0025 0.0022 0.0025 1,901,218 +0.00(+4.17%)
Jul 07, 2020 0.0022 0.0024 0.0022 0.0024 656,662 +0.00(+0.00%)
Jul 06, 2020 0.0022 0.0025 0.0022 0.0024 996,525 -0.00(-4.00%)
Jul 02, 2020 0.0022 0.0025 0.0022 0.0025 2,707,400 +0.00(+8.70%)
Jul 01, 2020 0.0024 0.0028 0.0022 0.0023 1,311,057 -0.00(-17.86%)
Jun 30, 2020 0.0024 0.0028 0.0024 0.0028 825,780 +0.00(+3.70%)
Jun 29, 2020 0.0022 0.0027 0.0021 0.0027 1,946,155 +0.00(+22.73%)
Jun 26, 2020 0.0028 0.0028 0.0022 0.0022 4,181,000 -0.00(-24.14%)
Jun 25, 2020 0.0025 0.0034 0.0025 0.0029 6,524,509 +0.00(+20.83%)
Jun 24, 2020 0.0029 0.0029 0.0023 0.0024 2,683,500 +0.00(+9.09%)
Jun 23, 2020 0.0029 0.0029 0.0022 0.0022 3,002,259 -0.00(-12.00%)
Jun 22, 2020 0.0024 0.0028 0.0024 0.0025 3,210,043 +0.00(+8.70%)
Jun 19, 2020 0.0028 0.0031 0.0023 0.0023 1,889,500 -0.00(-17.86%)
Jun 18, 2020 0.0026 0.0030 0.0023 0.0028 2,716,588 +0.00(+7.69%)
Jun 17, 2020 0.0026 0.0031 0.0024 0.0026 1,768,949 -0.00(-13.33%)
Jun 16, 2020 0.0026 0.0033 0.0025 0.0030 3,222,190 -0.00(-6.25%)
Jun 15, 2020 0.0034 0.0034 0.0025 0.0032 4,261,992 -0.00(-3.03%)
Jun 12, 2020 0.0032 0.0034 0.0028 0.0033 1,998,500 +0.00(+17.86%)
Jun 11, 2020 0.0032 0.0038 0.0028 0.0028 7,355,623 -0.00(-6.67%)
Jun 10, 2020 0.0034 0.0039 0.0026 0.0030 6,020,716 +0.00(+3.45%)
Jun 09, 2020 0.0039 0.0039 0.0023 0.0029 11,658,645 -0.00(-9.38%)
Jun 08, 2020 0.0021 0.0046 0.0018 0.0032 58,617,020 +0.00(+60.00%)
Jun 05, 2020 0.0020 0.0021 0.0018 0.0020 1,971,300 +0.00(+0.00%)
Jun 04, 2020 0.0020 0.0020 0.0015 0.0020 603,633 +0.00(+17.65%)
Jun 03, 2020 0.0016 0.0021 0.0016 0.0017 1,229,013 -0.00(-15.00%)
Jun 02, 2020 0.0021 0.0021 0.0016 0.0020 1,479,201 +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.