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

Demand Brands Inc (OP: DMAN )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 10, 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 (%)
Jan 31, 2023 0.0042 0.0049 0.0042 0.0049 285,546 +0.00(+22.50%)
Jan 30, 2023 0.0043 0.0043 0.0040 0.0040 60,000 -0.00(-9.09%)
Jan 26, 2023 0.0044 0 +0.00(+0.00%)
Jan 25, 2023 0.0047 0.0047 0.0043 0.0044 104,800 -0.00(-8.33%)
Jan 24, 2023 0.0048 0.0048 0.0048 0.0048 4,950 -0.00(-2.04%)
Jan 23, 2023 0.0047 0.0051 0.0047 0.0049 28,739 +0.00(+6.52%)
Jan 20, 2023 0.0043 0.0046 0.0043 0.0046 1,886,031 -0.00(-2.13%)
Jan 19, 2023 0.0049 0.0049 0.0047 0.0047 131,000 +0.00(+9.30%)
Jan 18, 2023 0.0050 0.0055 0.0043 0.0043 723,879 -0.00(-21.82%)
Jan 17, 2023 0.0055 0.0055 0.0055 0.0055 5,000 +0.00(+25.00%)
Jan 13, 2023 0.0053 0.0053 0.0044 0.0044 122,000 -0.00(-10.20%)
Jan 12, 2023 0.0048 0.0053 0.0042 0.0049 1,119,285 +0.00(+16.67%)
Jan 11, 2023 0.0058 0.0058 0.0033 0.0042 4,055,680 -0.00(-27.59%)
Jan 10, 2023 0.0050 0.0058 0.0050 0.0058 2,593,288 +0.00(+16.00%)
Jan 09, 2023 0.0043 0.0053 0.0043 0.0050 1,284,700 +0.00(+25.00%)
Jan 06, 2023 0.0038 0.0040 0.0038 0.0040 132,100 +0.00(+8.11%)
Jan 05, 2023 0.0039 0.0040 0.0037 0.0037 550,320 +0.00(+12.12%)
Jan 04, 2023 0.0048 0.0053 0.0005 0.0033 6,501,215 -0.00(-8.33%)
Jan 03, 2023 0.0045 0.0045 0.0035 0.0036 52,276 +0.00(+0.00%)
Dec 30, 2022 0.0043 0.0049 0.0036 0.0036 863,588 -0.00(-12.20%)
Dec 29, 2022 0.0041 0.0041 0.0041 0.0041 9,900 +0.00(+0.00%)
Dec 28, 2022 0.0047 0.0047 0.0041 0.0041 18,937 -0.00(-12.77%)
Dec 27, 2022 0.0052 0.0052 0.0047 0.0047 40,000 -0.00(-4.08%)
Dec 23, 2022 0.0045 0.0049 0.0044 0.0049 375,000 +0.00(+8.89%)
Dec 22, 2022 0.0049 0.0059 0.0045 0.0045 1,470,865 -0.00(-2.17%)
Dec 21, 2022 0.0042 0.0046 0.0042 0.0046 100,002 -0.00(-6.12%)
Dec 20, 2022 0.0045 0.0049 0.0043 0.0049 1,031,080 +0.00(+4.26%)
Dec 19, 2022 0.0045 0.0049 0.0045 0.0047 25,626 -0.00(-4.08%)
Dec 16, 2022 0.0049 0.0052 0.0049 0.0049 968,836 +0.00(+0.00%)
Dec 15, 2022 0.0051 0.0051 0.0049 0.0049 3,220,000 -0.00(-3.92%)
Dec 13, 2022 0.0051 0 -0.00(-8.93%)
Dec 09, 2022 0.0056 0 +0.00(+1.82%)
Dec 08, 2022 0.0059 0.0060 0.0055 0.0055 107,500 +0.00(+3.77%)
Dec 07, 2022 0.0053 0.0057 0.0053 0.0053 173,450 -0.00(-10.17%)
Dec 06, 2022 0.0058 0.0059 0.0052 0.0059 389,327 -0.00(-1.67%)
Dec 05, 2022 0.0055 0.0060 0.0055 0.0060 409,990 +0.00(+3.45%)
Dec 02, 2022 0.0059 0.0059 0.0058 0.0058 50,385 +0.00(+0.00%)
Dec 01, 2022 0.0060 0.0060 0.0058 0.0058 170,400 -0.00(-1.69%)
Nov 28, 2022 0.0059 0 +0.00(+0.00%)
Nov 25, 2022 0.0059 0.0059 0.0059 0.0059 23,000 +0.00(+11.32%)
Nov 23, 2022 0.0053 0.0053 0.0053 0.0053 52,910 -0.00(-24.29%)
Nov 22, 2022 0.0058 0.0070 0.0058 0.0070 248,250 +0.00(+29.63%)
Nov 21, 2022 0.0054 0.0056 0.0054 0.0054 75,004 -0.00(-10.00%)
Nov 18, 2022 0.0060 0.0060 0.0060 0.0060 11,500 +0.00(+3.45%)
Nov 17, 2022 0.0058 0.0058 0.0058 0.0058 920,000 +0.00(+0.00%)
Nov 16, 2022 0.0058 0.0058 0.0058 0.0058 71,700 -0.00(-6.45%)
Nov 15, 2022 0.0065 0.0065 0.0054 0.0062 132,290 -0.00(-4.62%)
Nov 14, 2022 0.0065 0.0065 0.0061 0.0065 200,500 +0.00(+0.00%)
Nov 11, 2022 0.0070 0.0070 0.0060 0.0065 851,936 +0.00(+8.33%)
Nov 10, 2022 0.0060 0.0067 0.0060 0.0060 683,072 -0.00(-9.09%)
Nov 09, 2022 0.0070 0.0075 0.0058 0.0066 301,500 +0.00(+17.86%)
Nov 08, 2022 0.0051 0.0066 0.0051 0.0056 1,120,155 -0.00(-22.22%)
Nov 07, 2022 0.0072 0.0072 0.0072 0.0072 25,000 +0.00(+2.86%)
Nov 04, 2022 0.0061 0.0076 0.0055 0.0070 1,369,814 +0.00(+14.75%)
Nov 03, 2022 0.0062 0.0074 0.0060 0.0061 1,115,490 +0.00(+5.17%)
Nov 02, 2022 0.0058 0.0058 0.0058 0.0058 67,490 -0.00(-6.45%)
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.