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 (%)
Sep 30, 2019 0.0022 0.0022 0.0020 0.0022 2,222,224 -0.00(-4.35%)
Sep 27, 2019 0.0022 0.0023 0.0022 0.0023 510,000 +0.00(+0.00%)
Sep 26, 2019 0.0021 0.0024 0.0020 0.0023 997,750 +0.00(+0.00%)
Sep 25, 2019 0.0022 0.0024 0.0021 0.0023 2,110,222 +0.00(+4.55%)
Sep 24, 2019 0.0022 0.0022 0.0020 0.0022 2,596,436 +0.00(+0.00%)
Sep 23, 2019 0.0022 0.0024 0.0020 0.0022 4,679,738 -0.00(-8.33%)
Sep 20, 2019 0.0027 0.0027 0.0020 0.0024 25,704,200 -0.00(-11.11%)
Sep 19, 2019 0.0026 0.0027 0.0025 0.0027 935,101 +0.00(+0.00%)
Sep 18, 2019 0.0026 0.0028 0.0024 0.0027 3,807,592 -0.00(-6.90%)
Sep 17, 2019 0.0035 0.0037 0.0025 0.0029 9,476,021 -0.00(-17.14%)
Sep 16, 2019 0.0031 0.0035 0.0030 0.0035 2,627,480 +0.00(+0.00%)
Sep 13, 2019 0.0035 0.0038 0.0029 0.0035 5,380,100 +0.00(+2.94%)
Sep 12, 2019 0.0047 0.0047 0.0030 0.0034 10,456,732 -0.00(-19.05%)
Sep 11, 2019 0.0043 0.0050 0.0032 0.0042 17,176,186 -0.00(-10.64%)
Sep 10, 2019 0.0045 0.0065 0.0039 0.0047 55,032,952 +0.00(+62.07%)
Sep 09, 2019 0.0026 0.0029 0.0026 0.0029 404,200 -0.00(-3.33%)
Sep 06, 2019 0.0026 0.0031 0.0026 0.0030 721,000 +0.00(+0.00%)
Sep 05, 2019 0.0036 0.0036 0.0026 0.0030 760,476 +0.00(+7.14%)
Sep 04, 2019 0.0028 0.0028 0.0025 0.0028 424,350 +0.00(+7.69%)
Sep 03, 2019 0.0035 0.0035 0.0025 0.0026 1,846,676 +0.00(+4.00%)
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%)
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.