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

Demand Brands Inc (OP: DMAN )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, May 31, 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 08, 2023 0.0028 0.0028 0.0028 0.0028 4,444 -0.00(-12.50%)
May 05, 2023 0.0032 0.0032 0.0032 0.0032 32,000 -0.00(-5.88%)
May 04, 2023 0.0034 0.0034 0.0029 0.0034 600,500 +0.00(+9.68%)
May 03, 2023 0.0033 0.0033 0.0031 0.0031 250,000 -0.00(-8.82%)
May 01, 2023 0.0034 0 -0.00(-12.82%)
Apr 26, 2023 0.0039 0 +0.00(+5.41%)
Apr 25, 2023 0.0037 0.0037 0.0037 0.0037 9,939 -0.00(-2.63%)
Apr 24, 2023 0.0038 0.0038 0.0037 0.0038 504,985 -0.00(-2.56%)
Apr 21, 2023 0.0039 0.0039 0.0039 0.0039 100 +0.00(+2.63%)
Apr 20, 2023 0.0038 0.0038 0.0038 0.0038 205,000 -0.00(-5.00%)
Apr 19, 2023 0.0040 0.0040 0.0040 0.0040 79,004 +0.00(+0.00%)
Apr 18, 2023 0.0038 0.0040 0.0038 0.0040 128,102 +0.00(+5.26%)
Apr 17, 2023 0.0038 0.0040 0.0037 0.0038 1,520,999 +0.00(+0.00%)
Apr 14, 2023 0.0040 0.0040 0.0038 0.0038 515,544 -0.00(-2.56%)
Apr 13, 2023 0.0040 0.0040 0.0038 0.0039 3,614,141 -0.00(-7.14%)
Apr 12, 2023 0.0041 0.0043 0.0040 0.0042 693,591 -0.00(-4.55%)
Apr 11, 2023 0.0044 0.0044 0.0044 0.0044 218 +0.00(+2.33%)
Apr 10, 2023 0.0040 0.0045 0.0040 0.0043 79,602 +0.00(+7.50%)
Apr 06, 2023 0.0041 0.0041 0.0040 0.0040 60,000 +0.00(+0.00%)
Apr 05, 2023 0.0042 0.0042 0.0040 0.0040 501,666 -0.00(-4.76%)
Apr 03, 2023 0.0042 0 -0.00(-6.67%)
Mar 31, 2023 0.0045 0.0045 0.0045 0.0045 107,699 +0.00(+9.76%)
Mar 30, 2023 0.0041 0.0041 0.0041 0.0041 373,700 -0.00(-8.89%)
Mar 28, 2023 0.0045 0 +0.00(+7.14%)
Mar 27, 2023 0.0043 0.0044 0.0042 0.0042 195,900 +0.00(+0.00%)
Mar 24, 2023 0.0046 0.0046 0.0042 0.0042 150,000 -0.00(-12.50%)
Mar 23, 2023 0.0043 0.0048 0.0043 0.0048 111,413 +0.00(+11.63%)
Mar 22, 2023 0.0042 0.0043 0.0042 0.0043 59,699 +0.00(+4.88%)
Mar 21, 2023 0.0042 0.0043 0.0041 0.0041 1,230,415 -0.00(-2.38%)
Mar 20, 2023 0.0044 0.0044 0.0041 0.0042 1,804,108 -0.00(-10.64%)
Mar 17, 2023 0.0048 0.0048 0.0047 0.0047 14,193 -0.00(-2.08%)
Mar 15, 2023 0.0048 0 -0.00(-4.00%)
Mar 14, 2023 0.0044 0.0054 0.0044 0.0050 7,733,183 +0.00(+25.00%)
Mar 13, 2023 0.0042 0.0042 0.0040 0.0040 148,068 -0.00(-11.11%)
Mar 10, 2023 0.0038 0.0045 0.0038 0.0045 756,310 +0.00(+18.42%)
Mar 09, 2023 0.0038 0.0038 0.0037 0.0038 586,268 -0.00(-5.00%)
Mar 08, 2023 0.0040 0.0040 0.0040 0.0040 300 +0.00(+0.00%)
Mar 03, 2023 0.0040 1 +0.00(+2.56%)
Mar 02, 2023 0.0040 0.0040 0.0039 0.0039 58,000 -0.00(-4.88%)
Mar 01, 2023 0.0040 0.0041 0.0040 0.0041 232,421 -0.00(-2.38%)
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%)
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%)
Nov 01, 2022 0.0062 0.0062 0.0062 0.0062 20,592 -0.00(-11.43%)
Oct 31, 2022 0.0060 0.0070 0.0060 0.0070 458,022 +0.00(+29.63%)
Oct 28, 2022 0.0062 0.0062 0.0050 0.0054 1,351,032 -0.00(-26.03%)
Oct 27, 2022 0.0068 0.0073 0.0056 0.0073 1,657,776 +0.00(+7.35%)
Oct 26, 2022 0.0056 0.0075 0.0053 0.0068 1,454,990 +0.00(+15.25%)
Oct 25, 2022 0.0060 0.0063 0.0059 0.0059 646,512 +0.00(+9.26%)
Oct 24, 2022 0.0050 0.0054 0.0050 0.0054 5,640 -0.00(-10.00%)
Oct 21, 2022 0.0061 0.0061 0.0055 0.0060 106,525 +0.00(+5.26%)
Oct 20, 2022 0.0050 0.0065 0.0050 0.0057 550,000 +0.00(+3.64%)
Oct 18, 2022 0.0055 0 -0.00(-5.17%)
Oct 17, 2022 0.0049 0.0058 0.0049 0.0058 778,259 +0.00(+16.00%)
Oct 14, 2022 0.0058 0.0058 0.0050 0.0050 120,000 -0.00(-13.79%)
Oct 12, 2022 0.0058 0 +0.00(+11.54%)
Oct 11, 2022 0.0052 0.0052 0.0052 0.0052 160,010 -0.00(-1.89%)
Oct 10, 2022 0.0058 0.0065 0.0053 0.0053 588,862 -0.00(-8.62%)
Oct 07, 2022 0.0058 0.0060 0.0058 0.0058 105,300 +0.00(+0.00%)
Oct 06, 2022 0.0058 0.0058 0.0050 0.0058 297,045 +0.00(+13.73%)
Oct 05, 2022 0.0059 0.0059 0.0051 0.0051 97,688 +0.00(+0.00%)
Oct 04, 2022 0.0051 0.0059 0.0051 0.0051 25,385 +0.00(+0.00%)
Oct 03, 2022 0.0052 0.0058 0.0051 0.0051 446,040 -0.00(-12.07%)
Sep 30, 2022 0.0057 0.0058 0.0050 0.0058 198,273 +0.00(+3.57%)
Sep 29, 2022 0.0054 0.0056 0.0051 0.0056 317,764 -0.00(-1.75%)
Sep 28, 2022 0.0056 0.0057 0.0056 0.0057 54,277 +0.00(+1.79%)
Sep 27, 2022 0.0057 0.0057 0.0056 0.0056 20,000 +0.00(+0.00%)
Sep 26, 2022 0.0055 0.0056 0.0050 0.0056 523,848 +0.00(+3.70%)
Sep 23, 2022 0.0050 0.0058 0.0048 0.0054 1,140,704 -0.00(-8.47%)
Sep 22, 2022 0.0060 0.0063 0.0051 0.0059 725,973 -0.00(-6.35%)
Sep 21, 2022 0.0064 0.0067 0.0050 0.0063 1,706,571 -0.00(-5.97%)
Sep 20, 2022 0.0070 0.0070 0.0067 0.0067 54,000 +0.00(+0.00%)
Sep 19, 2022 0.0070 0.0070 0.0063 0.0067 696,590 -0.00(-4.29%)
Sep 16, 2022 0.0073 0.0073 0.0070 0.0070 770,259 -0.00(-2.78%)
Sep 15, 2022 0.0080 0.0080 0.0072 0.0072 235,391 +0.00(+0.00%)
Sep 14, 2022 0.0072 0.0073 0.0072 0.0072 30,250 -0.00(-4.00%)
Sep 13, 2022 0.0075 0.0079 0.0072 0.0075 1,740,824 -0.00(-3.85%)
Sep 12, 2022 0.0072 0.0078 0.0070 0.0078 300,110 +0.00(+4.00%)
Sep 09, 2022 0.0075 0.0079 0.0073 0.0075 148,000 +0.00(+4.17%)
Sep 08, 2022 0.0076 0.0076 0.0072 0.0072 790,000 +0.00(+2.86%)
Sep 07, 2022 0.0073 0.0073 0.0070 0.0070 1,000,000 -0.00(-1.41%)
Sep 06, 2022 0.0078 0.0080 0.0070 0.0071 351,744 -0.00(-5.33%)
Sep 02, 2022 0.0077 0.0080 0.0075 0.0075 371,610 -0.00(-2.60%)
Sep 01, 2022 0.0079 0.0079 0.0077 0.0077 104,783 +0.00(+1.32%)
Aug 31, 2022 0.0070 0.0079 0.0070 0.0076 358,495 -0.00(-7.32%)
Aug 29, 2022 0.0082 0 -0.00(-1.20%)
Aug 26, 2022 0.0096 0.0096 0.0083 0.0083 386,060 +0.00(+1.22%)
Aug 25, 2022 0.0082 0.0088 0.0082 0.0082 280,700 +0.00(+2.50%)
Aug 24, 2022 0.0086 0.0088 0.0080 0.0080 150,000 -0.00(-1.23%)
Aug 23, 2022 0.0081 0.0081 0.0081 0.0081 5,534 +0.00(+8.00%)
Aug 22, 2022 0.0091 0.0091 0.0075 0.0075 2,424,942 -0.00(-19.35%)
Aug 19, 2022 0.0089 0.0093 0.0083 0.0093 164,123 +0.00(+4.49%)
Aug 18, 2022 0.0093 0.0095 0.0089 0.0089 334,662 +0.00(+3.49%)
Aug 17, 2022 0.0086 0.0092 0.0086 0.0086 191,099 +0.00(+3.61%)
Aug 16, 2022 0.0094 0.0094 0.0083 0.0083 105,843 -0.00(-7.78%)
Aug 15, 2022 0.0094 0.0094 0.0085 0.0090 33,900 -0.00(-1.10%)
Aug 12, 2022 0.0087 0.0091 0.0080 0.0091 2,024,562 +0.00(+13.75%)
Aug 11, 2022 0.0091 0.0096 0.0080 0.0080 1,530,932 -0.00(-12.09%)
Aug 10, 2022 0.0090 0.0096 0.0090 0.0091 285,166 +0.00(+1.11%)
Aug 09, 2022 0.0090 0.0090 0.0089 0.0090 594,990 -0.00(-3.23%)
Aug 08, 2022 0.0081 0.0096 0.0081 0.0093 1,096,910 -0.00(-7.00%)
Aug 05, 2022 0.0094 0.0107 0.0086 0.0100 3,689,131 +0.00(+11.11%)
Aug 04, 2022 0.0084 0.0095 0.0084 0.0090 1,316,903 +0.00(+1.12%)
Aug 03, 2022 0.0080 0.0094 0.0078 0.0089 543,032 +0.00(+1.14%)
Aug 02, 2022 0.0074 0.0088 0.0074 0.0088 205,000 +0.00(+8.64%)
Aug 01, 2022 0.0081 0.0081 0.0081 0.0081 243,400 -0.00(-1.22%)
Jul 29, 2022 0.0075 0.0082 0.0075 0.0082 97,281 +0.00(+0.00%)
Jul 28, 2022 0.0074 0.0082 0.0074 0.0082 80,845 +0.00(+10.81%)
Jul 27, 2022 0.0076 0.0076 0.0074 0.0074 212,500 -0.00(-2.63%)
Jul 26, 2022 0.0077 0.0077 0.0076 0.0076 130,000 -0.00(-1.30%)
Jul 25, 2022 0.0076 0.0084 0.0076 0.0077 103,400 -0.00(-3.75%)
Jul 22, 2022 0.0086 0.0086 0.0078 0.0080 529,646 -0.00(-6.98%)
Jul 21, 2022 0.0086 0.0086 0.0086 0.0086 165,000 +0.00(+0.00%)
Jul 20, 2022 0.0087 0.0087 0.0083 0.0086 149,553 -0.00(-1.15%)
Jul 19, 2022 0.0086 0.0088 0.0083 0.0087 122,112 +0.00(+1.16%)
Jul 18, 2022 0.0089 0.0089 0.0083 0.0086 176,698 -0.00(-5.49%)
Jul 15, 2022 0.0088 0.0091 0.0080 0.0091 547,050 -0.00(-8.08%)
Jul 14, 2022 0.0091 0.0099 0.0091 0.0099 307,700 +0.00(+10.00%)
Jul 13, 2022 0.0085 0.0090 0.0085 0.0090 238,100 +0.00(+5.88%)
Jul 12, 2022 0.0084 0.0085 0.0084 0.0085 206,600 +0.00(+3.66%)
Jul 11, 2022 0.0086 0.0088 0.0082 0.0082 476,172 -0.00(-10.87%)
Jul 08, 2022 0.0092 0.0092 0.0092 0.0092 118,060 +0.00(+0.00%)
Jul 07, 2022 0.0084 0.0092 0.0084 0.0092 110,160 +0.00(+13.58%)
Jul 06, 2022 0.0080 0.0090 0.0080 0.0081 373,470 -0.00(-10.00%)
Jul 05, 2022 0.0085 0.0090 0.0084 0.0090 382,524 +0.00(+4.65%)
Jul 01, 2022 0.0099 0.0099 0.0071 0.0086 1,197,227 -0.00(-14.00%)
Jun 30, 2022 0.0109 0.0109 0.0090 0.0100 244,409 -0.00(-1.96%)
Jun 29, 2022 0.0102 0.0102 0.0100 0.0102 63,783 +0.00(+10.87%)
Jun 28, 2022 0.0088 0.0095 0.0087 0.0092 248,200 -0.00(-7.07%)
Jun 27, 2022 0.0093 0.0100 0.0086 0.0099 367,602 -0.00(-1.00%)
Jun 24, 2022 0.0082 0.0103 0.0082 0.0100 428,932 +0.00(+21.95%)
Jun 23, 2022 0.0087 0.0087 0.0081 0.0082 626,544 -0.00(-5.75%)
Jun 22, 2022 0.0087 0.0087 0.0081 0.0087 903,214 +0.00(+0.00%)
Jun 21, 2022 0.0087 0.0087 0.0081 0.0087 82,976 +0.00(+0.00%)
Jun 17, 2022 0.0082 0.0087 0.0080 0.0087 712,981 +0.00(+12.99%)
Jun 16, 2022 0.0088 0.0088 0.0076 0.0077 796,708 -0.00(-10.47%)
Jun 15, 2022 0.0088 0.0088 0.0079 0.0086 155,000 -0.00(-2.27%)
Jun 14, 2022 0.0076 0.0088 0.0076 0.0088 1,182,583 +0.00(+11.39%)
Jun 13, 2022 0.0090 0.0090 0.0078 0.0079 1,459,459 -0.00(-30.70%)
Jun 10, 2022 0.0101 0.0114 0.0091 0.0114 48,700 +0.00(+14.00%)
Jun 09, 2022 0.0109 0.0115 0.0091 0.0100 174,600 -0.00(-12.28%)
Jun 08, 2022 0.0099 0.0115 0.0099 0.0114 1,684,955 +0.00(+15.15%)
Jun 07, 2022 0.0094 0.0108 0.0089 0.0099 997,515 +0.00(+30.26%)
Jun 06, 2022 0.0088 0.0089 0.0076 0.0076 783,747 -0.00(-9.52%)
Jun 03, 2022 0.0093 0.0093 0.0080 0.0084 734,500 -0.00(-12.50%)
Jun 02, 2022 0.0096 0.0096 0.0096 0.0096 15,500 -0.00(-1.03%)
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.