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 (%)
Feb 28, 2023 0.0038 0.0042 0.0038 0.0042 622,625 -0.00(-2.33%)
Feb 27, 2023 0.0043 0.0043 0.0043 0.0043 31,000 +0.00(+0.00%)
Feb 24, 2023 0.0040 0.0043 0.0038 0.0043 417,000 -0.00(-4.44%)
Feb 23, 2023 0.0045 0.0045 0.0045 0.0045 2,000 -0.00(-2.17%)
Feb 22, 2023 0.0046 0.0046 0.0046 0.0046 10,000 -0.00(-2.13%)
Feb 21, 2023 0.0039 0.0048 0.0039 0.0047 440,775 +0.00(+20.51%)
Feb 17, 2023 0.0039 0.0039 0.0039 0.0039 24,983 +0.00(+5.41%)
Feb 16, 2023 0.0038 0.0041 0.0036 0.0037 734,957 -0.00(-15.91%)
Feb 15, 2023 0.0044 0.0044 0.0040 0.0044 255,003 +0.00(+10.00%)
Feb 14, 2023 0.0040 0.0040 0.0040 0.0040 372,000 +0.00(+5.26%)
Feb 13, 2023 0.0041 0.0041 0.0038 0.0038 370,370 -0.00(-7.32%)
Feb 10, 2023 0.0040 0.0041 0.0040 0.0041 729,771 +0.00(+0.00%)
Feb 09, 2023 0.0048 0.0048 0.0041 0.0041 421,173 -0.00(-8.89%)
Feb 07, 2023 0.0045 0 -0.00(-8.16%)
Feb 06, 2023 0.0049 0.0050 0.0049 0.0049 396,998 +0.00(+4.26%)
Feb 03, 2023 0.0045 0.0047 0.0045 0.0047 50,156 -0.00(-4.08%)
Feb 02, 2023 0.0049 0.0049 0.0049 0.0049 264,549 -0.00(-2.00%)
Feb 01, 2023 0.0049 0.0050 0.0049 0.0050 126,850 +0.00(+2.04%)
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%)
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.