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 28, 2021 0.0120 0.0120 0.0094 0.0108 4,978,504 -0.00(-7.69%)
May 27, 2021 0.0125 0.0130 0.0103 0.0117 9,653,018 -0.00(-2.50%)
May 26, 2021 0.0120 0.0127 0.0094 0.0120 23,560,896 +0.00(+4.35%)
May 25, 2021 0.0083 0.0152 0.0083 0.0115 38,100,664 +0.00(+33.72%)
May 24, 2021 0.0072 0.0108 0.0070 0.0086 15,491,694 +0.00(+16.22%)
May 21, 2021 0.0082 0.0083 0.0067 0.0074 9,550,223 -0.00(-7.50%)
May 20, 2021 0.0072 0.0096 0.0070 0.0080 5,624,180 -0.00(-11.11%)
May 19, 2021 0.0093 0.0098 0.0071 0.0090 6,881,374 -0.00(-3.23%)
May 18, 2021 0.0080 0.0144 0.0080 0.0093 66,446,448 +0.00(+16.25%)
May 17, 2021 0.0070 0.0084 0.0070 0.0080 7,755,171 +0.00(+19.40%)
May 14, 2021 0.0060 0.0072 0.0052 0.0067 4,046,006 +0.00(+15.52%)
May 13, 2021 0.0075 0.0075 0.0050 0.0058 3,262,005 -0.00(-7.94%)
May 12, 2021 0.0058 0.0065 0.0058 0.0063 1,027,592 +0.00(+0.00%)
May 11, 2021 0.0067 0.0067 0.0050 0.0063 2,390,319 -0.00(-10.00%)
May 10, 2021 0.0062 0.0074 0.0062 0.0070 186,938 -0.00(-4.11%)
May 07, 2021 0.0060 0.0073 0.0060 0.0073 3,656,135 +0.00(+1.39%)
May 06, 2021 0.0070 0.0079 0.0060 0.0072 3,610,623 -0.00(-4.00%)
May 05, 2021 0.0078 0.0081 0.0075 0.0075 621,299 -0.00(-6.25%)
May 04, 2021 0.0079 0.0081 0.0078 0.0080 1,837,677 +0.00(+2.56%)
May 03, 2021 0.0078 0.0083 0.0076 0.0078 780,532 -0.00(-6.02%)
Apr 30, 2021 0.0080 0.0088 0.0074 0.0083 538,500 +0.00(+3.75%)
Apr 29, 2021 0.0072 0.0082 0.0072 0.0080 920,045 -0.00(-4.76%)
Apr 28, 2021 0.0083 0.0089 0.0079 0.0084 1,121,268 +0.00(+1.20%)
Apr 27, 2021 0.0077 0.0083 0.0075 0.0083 1,541,093 +0.00(+2.47%)
Apr 26, 2021 0.0074 0.0083 0.0074 0.0081 1,427,656 +0.00(+14.08%)
Apr 23, 2021 0.0066 0.0074 0.0066 0.0071 908,300 +0.00(+4.41%)
Apr 22, 2021 0.0078 0.0079 0.0064 0.0068 5,146,612 -0.00(-12.82%)
Apr 21, 2021 0.0070 0.0080 0.0070 0.0078 1,885,062 -0.00(-1.27%)
Apr 20, 2021 0.0080 0.0082 0.0071 0.0079 2,485,575 -0.00(-1.25%)
Apr 19, 2021 0.0089 0.0089 0.0073 0.0080 1,764,103 -0.00(-2.44%)
Apr 16, 2021 0.0075 0.0083 0.0075 0.0082 1,562,800 +0.00(+5.13%)
Apr 15, 2021 0.0077 0.0083 0.0075 0.0078 2,677,531 -0.00(-7.14%)
Apr 14, 2021 0.0090 0.0090 0.0075 0.0084 1,248,203 +0.00(+0.00%)
Apr 13, 2021 0.0083 0.0084 0.0075 0.0084 1,887,740 -0.00(-3.45%)
Apr 12, 2021 0.0100 0.0100 0.0076 0.0087 2,860,267 -0.00(-3.33%)
Apr 09, 2021 0.0083 0.0094 0.0083 0.0090 2,484,500 +0.00(+2.27%)
Apr 08, 2021 0.0084 0.0093 0.0071 0.0088 5,082,443 -0.00(-8.33%)
Apr 07, 2021 0.0104 0.0104 0.0077 0.0096 5,334,276 +0.00(+3.23%)
Apr 06, 2021 0.0094 0.0094 0.0085 0.0093 1,724,808 -0.00(-1.06%)
Apr 05, 2021 0.0099 0.0100 0.0088 0.0094 776,704 -0.00(-6.00%)
Apr 01, 2021 0.0100 0.0109 0.0085 0.0100 3,919,700 +0.00(+1.01%)
Mar 31, 2021 0.0083 0.0100 0.0083 0.0099 1,797,451 +0.00(+7.61%)
Mar 30, 2021 0.0085 0.0092 0.0083 0.0092 2,076,962 -0.00(-3.16%)
Mar 29, 2021 0.0100 0.0100 0.0085 0.0095 1,102,029 -0.00(-2.06%)
Mar 26, 2021 0.0087 0.0110 0.0083 0.0097 2,139,700 +0.00(+0.00%)
Mar 25, 2021 0.0093 0.0098 0.0081 0.0097 1,599,108 +0.00(+1.04%)
Mar 24, 2021 0.0101 0.0108 0.0090 0.0096 1,187,068 -0.00(-4.00%)
Mar 23, 2021 0.0091 0.0104 0.0088 0.0100 2,259,620 +0.00(+2.04%)
Mar 22, 2021 0.0110 0.0110 0.0088 0.0098 3,210,667 -0.00(-2.00%)
Mar 19, 2021 0.0097 0.0100 0.0090 0.0100 1,382,400 +0.00(+1.01%)
Mar 18, 2021 0.0099 0.0103 0.0083 0.0099 2,375,458 +0.00(+0.00%)
Mar 17, 2021 0.0096 0.0100 0.0080 0.0099 2,940,696 +0.00(+3.13%)
Mar 16, 2021 0.0118 0.0118 0.0090 0.0096 3,771,287 -0.00(-11.11%)
Mar 15, 2021 0.0101 0.0110 0.0090 0.0108 8,195,185 -0.00(-1.82%)
Mar 12, 2021 0.0134 0.0140 0.0096 0.0110 25,550,200 -0.00(-11.29%)
Mar 11, 2021 0.0088 0.0290 0.0077 0.0124 125,383,488 +0.00(+30.53%)
Mar 10, 2021 0.0094 0.0099 0.0082 0.0095 1,924,701 +0.00(+0.00%)
Mar 09, 2021 0.0085 0.0100 0.0070 0.0095 1,266,952 +0.00(+11.76%)
Mar 08, 2021 0.0095 0.0097 0.0085 0.0085 1,311,627 -0.00(-5.56%)
Mar 05, 2021 0.0090 0.0095 0.0071 0.0090 2,601,700 +0.00(+0.00%)
Mar 04, 2021 0.0100 0.0100 0.0061 0.0090 9,074,702 -0.00(-10.00%)
Mar 03, 2021 0.0098 0.0110 0.0090 0.0100 8,327,897 +0.00(+2.04%)
Mar 02, 2021 0.0109 0.0113 0.0096 0.0098 4,821,418 -0.00(-10.09%)
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.