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 29, 2020 0.0020 0.0020 0.0016 0.0020 537,500 +0.00(+25.00%)
May 28, 2020 0.0017 0.0020 0.0016 0.0016 3,068,876 -0.00(-11.11%)
May 27, 2020 0.0014 0.0018 0.0014 0.0018 1,598,786 +0.00(+0.00%)
May 26, 2020 0.0015 0.0018 0.0015 0.0018 1,487,502 +0.00(+20.00%)
May 22, 2020 0.0018 0.0018 0.0014 0.0015 3,425,800 +0.00(+0.00%)
May 21, 2020 0.0019 0.0019 0.0015 0.0015 1,367,000 -0.00(-6.25%)
May 20, 2020 0.0018 0.0018 0.0015 0.0016 2,133,212 +0.00(+6.67%)
May 19, 2020 0.0013 0.0018 0.0013 0.0015 1,539,299 -0.00(-21.05%)
May 18, 2020 0.0015 0.0019 0.0015 0.0019 927,392 +0.00(+11.76%)
May 15, 2020 0.0019 0.0019 0.0012 0.0017 3,547,000 -0.00(-10.53%)
May 14, 2020 0.0019 0.0019 0.0019 0.0019 1,184,581 +0.00(+11.76%)
May 13, 2020 0.0018 0.0018 0.0016 0.0017 4,813,048 -0.00(-10.53%)
May 12, 2020 0.0020 0.0020 0.0018 0.0019 489,113 -0.00(-9.52%)
May 11, 2020 0.0019 0.0021 0.0018 0.0021 482,194 +0.00(+16.67%)
May 08, 2020 0.0018 0.0021 0.0016 0.0018 1,510,500 -0.00(-5.26%)
May 07, 2020 0.0019 0.0022 0.0018 0.0019 1,479,705 +0.00(+0.00%)
May 06, 2020 0.0018 0.0022 0.0018 0.0019 1,269,160 -0.00(-13.64%)
May 05, 2020 0.0022 0.0022 0.0018 0.0022 1,043,542 +0.00(+0.00%)
May 04, 2020 0.0019 0.0022 0.0019 0.0022 1,292,500 +0.00(+10.00%)
May 01, 2020 0.0018 0.0022 0.0017 0.0020 1,437,000 +0.00(+0.00%)
Apr 30, 2020 0.0017 0.0022 0.0017 0.0020 2,901,515 +0.00(+17.65%)
Apr 29, 2020 0.0024 0.0024 0.0017 0.0017 1,228,060 -0.00(-32.00%)
Apr 28, 2020 0.0018 0.0028 0.0018 0.0025 4,474,513 +0.00(+38.89%)
Apr 27, 2020 0.0016 0.0018 0.0016 0.0018 1,434,627 +0.00(+12.50%)
Apr 24, 2020 0.0020 0.0021 0.0016 0.0016 1,450,900 -0.00(-15.79%)
Apr 23, 2020 0.0017 0.0019 0.0016 0.0019 1,736,336 +0.00(+11.76%)
Apr 22, 2020 0.0019 0.0019 0.0016 0.0017 2,077,940 -0.00(-10.53%)
Apr 21, 2020 0.0022 0.0023 0.0016 0.0019 4,731,108 -0.00(-13.64%)
Apr 20, 2020 0.0030 0.0035 0.0022 0.0022 4,092,690 -0.00(-24.14%)
Apr 17, 2020 0.0022 0.0040 0.0018 0.0029 25,170,902 +0.00(+70.59%)
Apr 16, 2020 0.0018 0.0020 0.0017 0.0017 2,819,289 +0.00(+6.25%)
Apr 15, 2020 0.0018 0.0018 0.0016 0.0016 548,762 -0.00(-11.11%)
Apr 14, 2020 0.0018 0.0018 0.0014 0.0018 208,583 +0.00(+0.00%)
Apr 13, 2020 0.0012 0.0018 0.0012 0.0018 2,010,908 +0.00(+38.46%)
Apr 09, 2020 0.0014 0.0017 0.0013 0.0013 728,900 -0.00(-23.53%)
Apr 08, 2020 0.0016 0.0017 0.0015 0.0017 843,000 +0.00(+6.25%)
Apr 07, 2020 0.0015 0.0016 0.0012 0.0016 9,554,134 -0.00(-11.11%)
Apr 06, 2020 0.0016 0.0019 0.0016 0.0018 3,632,956 +0.00(+0.00%)
Apr 03, 2020 0.0018 0.0018 0.0017 0.0018 500,000 +0.00(+0.00%)
Apr 02, 2020 0.0015 0.0018 0.0015 0.0018 5,205,529 +0.00(+5.88%)
Apr 01, 2020 0.0017 0.0018 0.0015 0.0017 2,466,800 +0.00(+0.00%)
Mar 31, 2020 0.0017 0.0019 0.0015 0.0017 2,881,765 +0.00(+0.00%)
Mar 30, 2020 0.0017 0.0020 0.0016 0.0017 5,379,100 -0.00(-22.73%)
Mar 27, 2020 0.0023 0.0023 0.0018 0.0022 4,552,700 -0.00(-4.35%)
Mar 26, 2020 0.0018 0.0023 0.0018 0.0023 2,768,650 +0.00(+9.52%)
Mar 25, 2020 0.0016 0.0021 0.0016 0.0021 1,767,200 +0.00(+16.67%)
Mar 24, 2020 0.0019 0.0019 0.0018 0.0018 106,102 +0.00(+0.00%)
Mar 23, 2020 0.0020 0.0020 0.0016 0.0018 2,549,087 -0.00(-5.26%)
Mar 20, 2020 0.0016 0.0021 0.0016 0.0019 3,724,400 +0.00(+0.00%)
Mar 19, 2020 0.0020 0.0021 0.0016 0.0019 2,440,700 -0.00(-5.00%)
Mar 18, 2020 0.0018 0.0022 0.0016 0.0020 1,318,871 +0.00(+11.11%)
Mar 17, 2020 0.0024 0.0024 0.0018 0.0018 11,101,907 -0.00(-21.74%)
Mar 16, 2020 0.0023 0.0030 0.0022 0.0023 2,789,928 -0.00(-17.86%)
Mar 13, 2020 0.0025 0.0034 0.0024 0.0028 4,301,400 +0.00(+12.00%)
Mar 12, 2020 0.0026 0.0027 0.0020 0.0025 6,471,091 -0.00(-7.41%)
Mar 11, 2020 0.0029 0.0030 0.0025 0.0027 1,975,492 +0.00(+0.00%)
Mar 10, 2020 0.0026 0.0032 0.0026 0.0027 1,692,736 -0.00(-12.90%)
Mar 09, 2020 0.0038 0.0038 0.0023 0.0031 4,795,443 -0.00(-8.82%)
Mar 06, 2020 0.0035 0.0035 0.0029 0.0034 1,926,600 +0.00(+6.25%)
Mar 05, 2020 0.0027 0.0035 0.0024 0.0032 5,012,154 +0.00(+18.52%)
Mar 04, 2020 0.0036 0.0036 0.0025 0.0027 4,435,385 -0.00(-20.59%)
Mar 03, 2020 0.0031 0.0034 0.0029 0.0034 2,664,507 -0.00(-10.53%)
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.