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 (%)
Sep 30, 2022 0.0057 0.0058 0.0050 0.0058 198,273 +0.00(+3.57%)
Sep 29, 2022 0.0054 0.0056 0.0051 0.0056 317,764 -0.00(-1.75%)
Sep 28, 2022 0.0056 0.0057 0.0056 0.0057 54,277 +0.00(+1.79%)
Sep 27, 2022 0.0057 0.0057 0.0056 0.0056 20,000 +0.00(+0.00%)
Sep 26, 2022 0.0055 0.0056 0.0050 0.0056 523,848 +0.00(+3.70%)
Sep 23, 2022 0.0050 0.0058 0.0048 0.0054 1,140,704 -0.00(-8.47%)
Sep 22, 2022 0.0060 0.0063 0.0051 0.0059 725,973 -0.00(-6.35%)
Sep 21, 2022 0.0064 0.0067 0.0050 0.0063 1,706,571 -0.00(-5.97%)
Sep 20, 2022 0.0070 0.0070 0.0067 0.0067 54,000 +0.00(+0.00%)
Sep 19, 2022 0.0070 0.0070 0.0063 0.0067 696,590 -0.00(-4.29%)
Sep 16, 2022 0.0073 0.0073 0.0070 0.0070 770,259 -0.00(-2.78%)
Sep 15, 2022 0.0080 0.0080 0.0072 0.0072 235,391 +0.00(+0.00%)
Sep 14, 2022 0.0072 0.0073 0.0072 0.0072 30,250 -0.00(-4.00%)
Sep 13, 2022 0.0075 0.0079 0.0072 0.0075 1,740,824 -0.00(-3.85%)
Sep 12, 2022 0.0072 0.0078 0.0070 0.0078 300,110 +0.00(+4.00%)
Sep 09, 2022 0.0075 0.0079 0.0073 0.0075 148,000 +0.00(+4.17%)
Sep 08, 2022 0.0076 0.0076 0.0072 0.0072 790,000 +0.00(+2.86%)
Sep 07, 2022 0.0073 0.0073 0.0070 0.0070 1,000,000 -0.00(-1.41%)
Sep 06, 2022 0.0078 0.0080 0.0070 0.0071 351,744 -0.00(-5.33%)
Sep 02, 2022 0.0077 0.0080 0.0075 0.0075 371,610 -0.00(-2.60%)
Sep 01, 2022 0.0079 0.0079 0.0077 0.0077 104,783 +0.00(+1.32%)
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%)
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.