Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Demand Brands Inc (OP: DMAN )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
May 31, 2019 0.0035 0.0036 0.0035 0.0035 539,000 -0.00(-5.41%)
May 30, 2019 0.0036 0.0038 0.0036 0.0037 302,480 -0.00(-5.13%)
May 29, 2019 0.0036 0.0039 0.0035 0.0039 766,582 +0.00(+5.41%)
May 28, 2019 0.0037 0.0037 0.0037 0.0037 200,000 +0.00(+0.00%)
May 24, 2019 0.0041 0.0042 0.0036 0.0037 1,609,700 -0.00(-5.13%)
May 23, 2019 0.0042 0.0042 0.0036 0.0039 1,589,821 +0.00(+8.33%)
May 22, 2019 0.0040 0.0040 0.0036 0.0036 510,001 -0.00(-12.20%)
May 21, 2019 0.0035 0.0052 0.0035 0.0041 52,600 -0.00(-6.82%)
May 20, 2019 0.0044 0.0044 0.0044 0.0044 4,500 +0.00(+2.33%)
May 17, 2019 0.0040 0.0044 0.0035 0.0043 2,598,200 +0.00(+10.26%)
May 16, 2019 0.0045 0.0045 0.0039 0.0039 525,610 -0.00(-13.33%)
May 15, 2019 0.0044 0.0049 0.0044 0.0045 373,857 +0.00(+2.27%)
May 14, 2019 0.0035 0.0044 0.0035 0.0044 3,625,149 +0.00(+25.71%)
May 13, 2019 0.0042 0.0044 0.0035 0.0035 1,331,300 -0.00(-16.67%)
May 10, 2019 0.0044 0.0044 0.0040 0.0042 565,500 +0.00(+0.00%)
May 09, 2019 0.0042 0.0048 0.0042 0.0042 1,028,000 +0.00(+0.00%)
May 08, 2019 0.0043 0.0049 0.0042 0.0042 645,739 -0.00(-8.70%)
May 07, 2019 0.0049 0.0049 0.0043 0.0046 430,000 -0.00(-2.13%)
May 06, 2019 0.0044 0.0047 0.0044 0.0047 429,603 +0.00(+9.30%)
May 03, 2019 0.0048 0.0049 0.0042 0.0043 1,416,300 -0.00(-4.44%)
May 02, 2019 0.0048 0.0048 0.0043 0.0045 674,620 +0.00(+4.65%)
May 01, 2019 0.0043 0.0049 0.0043 0.0043 390,000 -0.00(-2.27%)
Apr 30, 2019 0.0050 0.0050 0.0044 0.0044 1,251,627 -0.00(-4.35%)
Apr 29, 2019 0.0046 0.0046 0.0045 0.0046 410,000 -0.00(-2.13%)
Apr 26, 2019 0.0047 0.0050 0.0047 0.0047 685,600 -0.00(-6.00%)
Apr 25, 2019 0.0046 0.0050 0.0046 0.0050 393,600 -0.00(-9.09%)
Apr 24, 2019 0.0050 0.0055 0.0050 0.0055 424,455 +0.00(+0.00%)
Apr 23, 2019 0.0055 0.0055 0.0047 0.0055 1,518,400 +0.00(+0.00%)
Apr 22, 2019 0.0050 0.0055 0.0040 0.0055 17,705,996 +0.00(+10.00%)
Apr 18, 2019 0.0052 0.0052 0.0046 0.0050 4,850,600 -0.00(-1.96%)
Apr 17, 2019 0.0058 0.0060 0.0050 0.0051 5,055,049 -0.00(-36.25%)
Apr 16, 2019 0.0076 0.0080 0.0052 0.0080 734,674 +0.00(+2.56%)
Apr 15, 2019 0.0055 0.0085 0.0052 0.0078 2,961,550 +0.00(+5.41%)
Apr 11, 2019 0.0074 0.0074 0.0074 0 +0.00(+2.78%)
Apr 10, 2019 0.0055 0.0075 0.0055 0.0072 461,028 -0.00(-4.00%)
Apr 09, 2019 0.0068 0.0080 0.0052 0.0075 886,300 +0.00(+10.29%)
Apr 08, 2019 0.0063 0.0080 0.0062 0.0068 1,354,760 -0.00(-9.33%)
Apr 05, 2019 0.0070 0.0079 0.0063 0.0075 1,605,800 +0.00(+0.00%)
Apr 04, 2019 0.0080 0.0120 0.0070 0.0075 4,390,653 -0.00(-7.41%)
Apr 03, 2019 0.0055 0.0093 0.0055 0.0081 7,711,013 +0.00(+65.31%)
Apr 02, 2019 0.0050 0.0050 0.0049 0.0049 178,080 -0.00(-10.91%)
Apr 01, 2019 0.0050 0.0058 0.0050 0.0055 409,259 +0.00(+27.91%)
Mar 29, 2019 0.0050 0.0050 0.0043 0.0043 365,900 -0.00(-21.82%)
Mar 28, 2019 0.0050 0.0055 0.0050 0.0055 335,100 +0.00(+10.00%)
Mar 27, 2019 0.0055 0.0055 0.0050 0.0050 230,000 -0.00(-9.09%)
Mar 26, 2019 0.0050 0.0057 0.0043 0.0055 840,440 +0.00(+10.00%)
Mar 25, 2019 0.0060 0.0060 0.0050 0.0050 1,333,202 -0.00(-9.09%)
Mar 22, 2019 0.0055 0.0055 0.0050 0.0055 2,472,300 +0.00(+1.85%)
Mar 21, 2019 0.0055 0.0055 0.0050 0.0054 1,283,500 +0.00(+8.00%)
Mar 20, 2019 0.0054 0.0056 0.0045 0.0050 2,856,100 -0.00(-10.71%)
Mar 19, 2019 0.0055 0.0065 0.0055 0.0056 346,546 +0.00(+1.82%)
Mar 18, 2019 0.0055 0.0057 0.0055 0.0055 520,000 -0.00(-8.33%)
Mar 15, 2019 0.0060 0.0062 0.0060 0.0060 110,500 +0.00(+0.00%)
Mar 14, 2019 0.0059 0.0069 0.0053 0.0060 2,037,735 +0.00(+1.69%)
Mar 13, 2019 0.0056 0.0059 0.0053 0.0059 1,744,363 +0.00(+3.51%)
Mar 12, 2019 0.0070 0.0070 0.0057 0.0057 3,363,500 -0.00(-13.64%)
Mar 11, 2019 0.0073 0.0073 0.0064 0.0066 944,560 -0.00(-10.81%)
Mar 08, 2019 0.0064 0.0074 0.0062 0.0074 2,194,100 +0.00(+19.35%)
Mar 07, 2019 0.0065 0.0065 0.0060 0.0062 1,460,013 -0.00(-7.46%)
Mar 06, 2019 0.0071 0.0071 0.0066 0.0067 844,384 -0.00(-4.29%)
Mar 05, 2019 0.0070 0.0075 0.0067 0.0070 3,944,775 -0.00(-5.41%)
Mar 04, 2019 0.0076 0.0080 0.0070 0.0074 656,362 -0.00(-2.63%)
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.