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 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%)
Apr 01, 2022 0.0125 0.0150 0.0121 0.0123 3,342,407 -0.00(-9.56%)
Mar 31, 2022 0.0120 0.0138 0.0120 0.0136 789,795 +0.00(+1.49%)
Mar 30, 2022 0.0122 0.0138 0.0115 0.0134 1,540,591 +0.00(+8.94%)
Mar 29, 2022 0.0123 0.0129 0.0122 0.0123 1,009,128 -0.00(-0.81%)
Mar 28, 2022 0.0138 0.0138 0.0115 0.0124 924,217 -0.00(-4.62%)
Mar 25, 2022 0.0138 0.0138 0.0122 0.0130 685,390 -0.00(-3.70%)
Mar 24, 2022 0.0137 0.0150 0.0113 0.0135 7,617,990 -0.00(-1.46%)
Mar 23, 2022 0.0179 0.0215 0.0130 0.0137 39,295,600 +0.00(+24.55%)
Mar 22, 2022 0.0121 0.0121 0.0102 0.0110 803,941 -0.00(-3.51%)
Mar 21, 2022 0.0140 0.0140 0.0101 0.0114 11,754,606 -0.00(-18.57%)
Mar 18, 2022 0.0141 0.0150 0.0130 0.0140 1,707,393 +0.00(+0.00%)
Mar 17, 2022 0.0143 0.0150 0.0120 0.0140 3,480,910 -0.00(-5.41%)
Mar 16, 2022 0.0150 0.0150 0.0147 0.0148 70,400 +0.00(+0.00%)
Mar 15, 2022 0.0148 0.0148 0.0142 0.0148 189,598 +0.00(+4.23%)
Mar 14, 2022 0.0142 0.0146 0.0142 0.0142 612,818 +0.00(+0.00%)
Mar 11, 2022 0.0149 0.0150 0.0135 0.0142 400,193 -0.00(-4.70%)
Mar 10, 2022 0.0155 0.0169 0.0142 0.0149 522,019 +0.00(+4.20%)
Mar 09, 2022 0.0141 0.0178 0.0141 0.0143 632,535 -0.00(-10.62%)
Mar 08, 2022 0.0152 0.0160 0.0135 0.0160 1,461,901 -0.00(-4.76%)
Mar 07, 2022 0.0170 0.0190 0.0150 0.0168 5,000,876 -0.00(-0.59%)
Mar 04, 2022 0.0165 0.0170 0.0160 0.0169 657,495 +0.00(+2.42%)
Mar 03, 2022 0.0140 0.0167 0.0134 0.0165 562,292 +0.00(+20.44%)
Mar 02, 2022 0.0163 0.0163 0.0125 0.0137 608,210 -0.00(-17.96%)
Mar 01, 2022 0.0156 0.0169 0.0155 0.0167 429,256 -0.00(-1.18%)
Feb 28, 2022 0.0160 0.0169 0.0159 0.0169 323,597 +0.00(+0.60%)
Feb 25, 2022 0.0162 0.0169 0.0155 0.0168 698,605 +0.00(+7.69%)
Feb 24, 2022 0.0157 0.0168 0.0145 0.0156 742,360 -0.00(-7.14%)
Feb 23, 2022 0.0175 0.0175 0.0152 0.0168 457,234 -0.00(-1.18%)
Feb 22, 2022 0.0140 0.0170 0.0140 0.0170 1,282,257 +0.00(+6.25%)
Feb 18, 2022 0.0160 0 -0.00(-5.88%)
Feb 17, 2022 0.0180 0.0180 0.0165 0.0170 91,199 -0.00(-5.56%)
Feb 16, 2022 0.0156 0.0180 0.0156 0.0180 795,014 +0.00(+5.88%)
Feb 15, 2022 0.0136 0.0188 0.0135 0.0170 692,777 -0.00(-2.30%)
Feb 14, 2022 0.0166 0.0175 0.0124 0.0174 900,953 +0.00(+2.96%)
Feb 11, 2022 0.0150 0.0169 0.0124 0.0169 3,307,675 +0.00(+6.96%)
Feb 10, 2022 0.0160 0.0170 0.0150 0.0158 324,272 -0.00(-1.86%)
Feb 09, 2022 0.0153 0.0175 0.0150 0.0161 3,405,501 +0.00(+4.55%)
Feb 08, 2022 0.0134 0.0154 0.0130 0.0154 745,080 +0.00(+18.46%)
Feb 07, 2022 0.0112 0.0137 0.0112 0.0130 535,539 +0.00(+4.00%)
Feb 04, 2022 0.0119 0.0156 0.0112 0.0125 361,716 +0.00(+11.61%)
Feb 03, 2022 0.0132 0.0112 0.0112 736,359 -0.00(-15.15%)
Feb 02, 2022 0.0133 0.0133 0.0118 0.0132 376,566 +0.00(+5.60%)
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.