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 -0.0001 (-7.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Dec 31, 2020 0.0031 0.0031 0.0031 3,870,801 -0.00(-3.13%)
Dec 30, 2020 0.0040 0.0040 0.0031 0.0032 3,870,801 -0.00(-13.51%)
Dec 29, 2020 0.0040 0.0040 0.0032 0.0037 4,963,757 +0.00(+0.00%)
Dec 28, 2020 0.0040 0.0042 0.0035 0.0037 3,371,960 -0.00(-7.50%)
Dec 24, 2020 0.0043 0.0043 0.0036 0.0040 5,749,400 +0.00(+0.00%)
Dec 23, 2020 0.0037 0.0044 0.0030 0.0040 23,152,584 +0.00(+14.29%)
Dec 22, 2020 0.0047 0.0064 0.0033 0.0035 81,704,160 -0.00(-10.26%)
Dec 21, 2020 0.0032 0.0047 0.0030 0.0039 48,201,868 +0.00(+21.87%)
Dec 18, 2020 0.0033 0.0033 0.0030 0.0032 2,592,000 +0.00(+0.00%)
Dec 17, 2020 0.0026 0.0033 0.0026 0.0032 7,802,462 +0.00(+14.29%)
Dec 16, 2020 0.0028 0.0029 0.0026 0.0028 3,878,306 -0.00(-3.45%)
Dec 15, 2020 0.0028 0.0034 0.0028 0.0029 487,900 +0.00(+3.57%)
Dec 14, 2020 0.0030 0.0036 0.0028 0.0028 1,697,835 +0.00(+0.00%)
Dec 11, 2020 0.0030 0.0031 0.0028 0.0028 1,679,000 -0.00(-6.67%)
Dec 10, 2020 0.0030 0.0034 0.0030 0.0030 1,180,109 +0.00(+0.00%)
Dec 09, 2020 0.0028 0.0030 0.0027 0.0030 683,200 +0.00(+7.14%)
Dec 08, 2020 0.0027 0.0029 0.0026 0.0028 865,503 +0.00(+3.70%)
Dec 07, 2020 0.0027 0.0029 0.0027 0.0027 1,759,019 -0.00(-6.90%)
Dec 04, 2020 0.0032 0.0032 0.0027 0.0029 1,087,000 +0.00(+3.57%)
Dec 03, 2020 0.0029 0.0032 0.0028 0.0028 2,630,265 -0.00(-3.45%)
Dec 02, 2020 0.0036 0.0036 0.0027 0.0029 2,428,153 -0.00(-14.71%)
Dec 01, 2020 0.0028 0.0036 0.0027 0.0034 5,256,163 +0.00(+17.24%)
Nov 30, 2020 0.0027 0.0034 0.0027 0.0029 2,761,268 +0.00(+7.41%)
Nov 27, 2020 0.0027 0.0029 0.0026 0.0027 737,200 +0.00(+0.00%)
Nov 25, 2020 0.0029 0.0029 0.0026 0.0027 829,700 +0.00(+0.00%)
Nov 24, 2020 0.0029 0.0030 0.0027 0.0027 4,510,393 -0.00(-18.18%)
Nov 23, 2020 0.0029 0.0034 0.0027 0.0033 1,000,233 +0.00(+10.00%)
Nov 20, 2020 0.0032 0.0032 0.0029 0.0030 634,000 -0.00(-6.25%)
Nov 19, 2020 0.0031 0.0032 0.0028 0.0032 1,198,965 -0.00(-5.88%)
Nov 18, 2020 0.0031 0.0034 0.0031 0.0034 279,770 -0.00(-2.86%)
Nov 17, 2020 0.0030 0.0035 0.0030 0.0035 3,584,197 -0.00(-5.41%)
Nov 16, 2020 0.0030 0.0037 0.0029 0.0037 12,108,793 +0.00(+27.59%)
Nov 13, 2020 0.0028 0.0030 0.0026 0.0029 879,300 +0.00(+0.00%)
Nov 12, 2020 0.0030 0.0030 0.0027 0.0029 376,995 -0.00(-6.45%)
Nov 11, 2020 0.0031 0.0031 0.0026 0.0031 761,846 +0.00(+6.90%)
Nov 10, 2020 0.0031 0.0031 0.0026 0.0029 797,002 -0.00(-3.33%)
Nov 09, 2020 0.0031 0.0033 0.0025 0.0030 1,019,923 -0.00(-9.09%)
Nov 06, 2020 0.0028 0.0033 0.0025 0.0033 1,362,800 +0.00(+10.00%)
Nov 05, 2020 0.0029 0.0030 0.0028 0.0030 5,430,986 +0.00(+3.45%)
Nov 04, 2020 0.0031 0.0031 0.0029 0.0029 231,250 -0.00(-6.45%)
Nov 03, 2020 0.0029 0.0031 0.0028 0.0031 315,707 +0.00(+3.33%)
Nov 02, 2020 0.0035 0.0037 0.0025 0.0030 7,978,501 -0.00(-14.29%)
Oct 30, 2020 0.0035 0.0039 0.0033 0.0035 1,231,900 -0.00(-12.50%)
Oct 29, 2020 0.0035 0.0040 0.0032 0.0040 2,250,381 +0.00(+17.65%)
Oct 28, 2020 0.0032 0.0034 0.0030 0.0034 826,262 +0.00(+0.00%)
Oct 27, 2020 0.0030 0.0034 0.0030 0.0034 4,180,890 +0.00(+3.03%)
Oct 26, 2020 0.0030 0.0034 0.0030 0.0033 4,202,031 +0.00(+6.45%)
Oct 23, 2020 0.0035 0.0035 0.0030 0.0031 768,500 -0.00(-3.13%)
Oct 22, 2020 0.0030 0.0035 0.0029 0.0032 2,876,453 -0.00(-3.03%)
Oct 21, 2020 0.0030 0.0034 0.0030 0.0033 1,366,425 +0.00(+0.00%)
Oct 20, 2020 0.0031 0.0034 0.0028 0.0033 1,458,349 +0.00(+6.45%)
Oct 19, 2020 0.0031 0.0035 0.0031 0.0031 1,204,775 -0.00(-13.89%)
Oct 16, 2020 0.0036 0.0037 0.0031 0.0036 615,500 +0.00(+0.00%)
Oct 15, 2020 0.0033 0.0037 0.0031 0.0036 1,641,374 +0.00(+0.00%)
Oct 14, 2020 0.0035 0.0036 0.0033 0.0036 1,490,365 +0.00(+0.00%)
Oct 13, 2020 0.0037 0.0037 0.0033 0.0036 4,104,511 +0.00(+2.86%)
Oct 12, 2020 0.0034 0.0037 0.0034 0.0035 744,128 -0.00(-12.50%)
Oct 09, 2020 0.0037 0.0040 0.0033 0.0040 518,500 +0.00(+11.11%)
Oct 08, 2020 0.0038 0.0039 0.0033 0.0036 2,424,171 +0.00(+0.00%)
Oct 07, 2020 0.0038 0.0040 0.0036 0.0036 3,830,507 +0.00(+2.86%)
Oct 06, 2020 0.0036 0.0039 0.0034 0.0035 788,234 -0.00(-2.78%)
Oct 05, 2020 0.0039 0.0041 0.0032 0.0036 3,199,164 -0.00(-10.00%)
Oct 02, 2020 0.0037 0.0041 0.0021 0.0040 17,548,000 -0.00(-2.44%)
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.