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, 2022 0.0070 0.0079 0.0070 0.0076 358,495 -0.00(-7.32%)
Aug 29, 2022 0.0082 0 -0.00(-1.20%)
Aug 26, 2022 0.0096 0.0096 0.0083 0.0083 386,060 +0.00(+1.22%)
Aug 25, 2022 0.0082 0.0088 0.0082 0.0082 280,700 +0.00(+2.50%)
Aug 24, 2022 0.0086 0.0088 0.0080 0.0080 150,000 -0.00(-1.23%)
Aug 23, 2022 0.0081 0.0081 0.0081 0.0081 5,534 +0.00(+8.00%)
Aug 22, 2022 0.0091 0.0091 0.0075 0.0075 2,424,942 -0.00(-19.35%)
Aug 19, 2022 0.0089 0.0093 0.0083 0.0093 164,123 +0.00(+4.49%)
Aug 18, 2022 0.0093 0.0095 0.0089 0.0089 334,662 +0.00(+3.49%)
Aug 17, 2022 0.0086 0.0092 0.0086 0.0086 191,099 +0.00(+3.61%)
Aug 16, 2022 0.0094 0.0094 0.0083 0.0083 105,843 -0.00(-7.78%)
Aug 15, 2022 0.0094 0.0094 0.0085 0.0090 33,900 -0.00(-1.10%)
Aug 12, 2022 0.0087 0.0091 0.0080 0.0091 2,024,562 +0.00(+13.75%)
Aug 11, 2022 0.0091 0.0096 0.0080 0.0080 1,530,932 -0.00(-12.09%)
Aug 10, 2022 0.0090 0.0096 0.0090 0.0091 285,166 +0.00(+1.11%)
Aug 09, 2022 0.0090 0.0090 0.0089 0.0090 594,990 -0.00(-3.23%)
Aug 08, 2022 0.0081 0.0096 0.0081 0.0093 1,096,910 -0.00(-7.00%)
Aug 05, 2022 0.0094 0.0107 0.0086 0.0100 3,689,131 +0.00(+11.11%)
Aug 04, 2022 0.0084 0.0095 0.0084 0.0090 1,316,903 +0.00(+1.12%)
Aug 03, 2022 0.0080 0.0094 0.0078 0.0089 543,032 +0.00(+1.14%)
Aug 02, 2022 0.0074 0.0088 0.0074 0.0088 205,000 +0.00(+8.64%)
Aug 01, 2022 0.0081 0.0081 0.0081 0.0081 243,400 -0.00(-1.22%)
Jul 29, 2022 0.0075 0.0082 0.0075 0.0082 97,281 +0.00(+0.00%)
Jul 28, 2022 0.0074 0.0082 0.0074 0.0082 80,845 +0.00(+10.81%)
Jul 27, 2022 0.0076 0.0076 0.0074 0.0074 212,500 -0.00(-2.63%)
Jul 26, 2022 0.0077 0.0077 0.0076 0.0076 130,000 -0.00(-1.30%)
Jul 25, 2022 0.0076 0.0084 0.0076 0.0077 103,400 -0.00(-3.75%)
Jul 22, 2022 0.0086 0.0086 0.0078 0.0080 529,646 -0.00(-6.98%)
Jul 21, 2022 0.0086 0.0086 0.0086 0.0086 165,000 +0.00(+0.00%)
Jul 20, 2022 0.0087 0.0087 0.0083 0.0086 149,553 -0.00(-1.15%)
Jul 19, 2022 0.0086 0.0088 0.0083 0.0087 122,112 +0.00(+1.16%)
Jul 18, 2022 0.0089 0.0089 0.0083 0.0086 176,698 -0.00(-5.49%)
Jul 15, 2022 0.0088 0.0091 0.0080 0.0091 547,050 -0.00(-8.08%)
Jul 14, 2022 0.0091 0.0099 0.0091 0.0099 307,700 +0.00(+10.00%)
Jul 13, 2022 0.0085 0.0090 0.0085 0.0090 238,100 +0.00(+5.88%)
Jul 12, 2022 0.0084 0.0085 0.0084 0.0085 206,600 +0.00(+3.66%)
Jul 11, 2022 0.0086 0.0088 0.0082 0.0082 476,172 -0.00(-10.87%)
Jul 08, 2022 0.0092 0.0092 0.0092 0.0092 118,060 +0.00(+0.00%)
Jul 07, 2022 0.0084 0.0092 0.0084 0.0092 110,160 +0.00(+13.58%)
Jul 06, 2022 0.0080 0.0090 0.0080 0.0081 373,470 -0.00(-10.00%)
Jul 05, 2022 0.0085 0.0090 0.0084 0.0090 382,524 +0.00(+4.65%)
Jul 01, 2022 0.0099 0.0099 0.0071 0.0086 1,197,227 -0.00(-14.00%)
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%)
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.